IBIT270115C00088000
IBIT Jan 15 2027 88.00 Call
optionOPRA
EODOct 9, 2026
0.10USD-33.333%(-0.05)36Vol1,048OI
IBIT270115C00088000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 36 | 1,031 | 0.000% |
| 2026-10-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -28.571% | 2 | 1,031 | -33.333% |
| 2026-09-21 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +40.000% | 84 | 965 | -52.381% |
| 2026-09-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -46.429% | 4 | 965 | -33.333% |
| 2026-08-27 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +115.385% | 10 | 955 | -64.286% |
| 2026-08-19 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 1 | 955 | -23.077% |
| 2026-07-24 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -23.077% | 5 | 950 | 0.000% |
| 2026-06-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 950 | -23.077% |
| 2026-06-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -42.308% | 2 | 952 | -33.333% |
| 2026-06-08 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -36.585% | 26 | 965 | -61.538% |
| 2026-05-22 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -32.787% | 1 | 965 | -75.610% |
| 2026-05-14 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | -4.688% | 350 | 936 | -83.607% |
| 2026-05-11 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +12.281% | 2 | 934 | -84.375% |
| 2026-05-08 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -10.938% | 1 | 934 | -82.456% |
| 2026-05-06 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +12.281% | 1 | 933 | -84.375% |
| 2026-05-04 | 0.5200 | 0.5800 | 0.5200 | 0.5700 | +11.765% | 354 | 997 | -82.456% |
| 2026-05-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +8.511% | 26 | 971 | -80.392% |
| 2026-04-30 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -2.083% | 1 | 972 | -78.723% |
| 2026-04-29 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -9.434% | 25 | 948 | -79.167% |
| 2026-04-24 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | -8.621% | 2 | 949 | -81.132% |
| 2026-04-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +1.754% | 10 | 949 | -82.759% |
| 2026-04-17 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 1 | 939 | -82.456% |
| 2026-04-15 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | -1.786% | 2 | 938 | -81.818% |
| 2026-04-14 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +14.286% | 220 | 937 | -82.143% |
| 2026-04-02 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -22.222% | 100 | 706 | -79.592% |
| 2026-02-27 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +14.545% | 20 | 707 | -84.127% |
| 2026-02-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 3 | 691 | -81.818% |
| 2026-02-23 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -34.118% | 92 | 691 | -82.143% |
| 2026-02-10 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 1 | 729 | -88.235% |
| 2026-02-06 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | +14.458% | 17 | 729 | -89.474% |
| 2026-02-05 | 1.1100 | 1.1100 | 0.8100 | 0.8300 | -38.060% | 356 | 740 | -87.952% |
| 2026-02-03 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | -10.667% | 2 | 488 | -92.537% |
| 2026-02-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -19.355% | 2 | 487 | -93.333% |
| 2026-01-29 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | -8.374% | 7 | 487 | -94.624% |
| 2026-01-26 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | -8.145% | 2 | 482 | -95.074% |
| 2026-01-23 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -0.897% | 1 | 480 | -95.475% |
| 2026-01-22 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -3.463% | 2 | 479 | -95.516% |
| 2026-01-21 | 2.2800 | 2.3100 | 2.2800 | 2.3100 | +0.435% | 3 | 479 | -95.671% |
| 2026-01-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -12.879% | 1 | 477 | -95.652% |
| 2026-01-09 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -17.757% | 1 | 477 | -96.212% |
| 2026-01-05 | 3.2200 | 3.2200 | 3.2100 | 3.2100 | +18.889% | 15 | 477 | -96.885% |
| 2025-12-26 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -10.000% | 17 | 477 | -96.296% |
| 2025-12-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.671% | 2 | 477 | -96.667% |
| 2025-12-19 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -20.321% | 2 | 475 | -96.644% |
| 2025-11-21 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -19.048% | 1 | 477 | -97.326% |
| 2025-11-18 | 4.5500 | 4.6200 | 4.5500 | 4.6200 | -1.071% | 2 | 478 | -97.835% |
| 2025-11-17 | 4.8000 | 4.8000 | 4.6700 | 4.6700 | -11.048% | 9 | 479 | -97.859% |
| 2025-11-14 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -12.935% | 1 | 480 | -98.095% |
| 2025-11-13 | 6.1000 | 6.1000 | 6.0300 | 6.0300 | -5.039% | 20 | 481 | -98.342% |
| 2025-11-12 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | -10.563% | 2 | 498 | -98.425% |
| 2025-11-10 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +10.937% | 1 | 498 | -98.592% |
| 2025-11-07 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +3.226% | 1 | 497 | -98.438% |
| 2025-11-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -19.481% | 2 | 497 | -98.387% |
| 2025-10-30 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -10.465% | 1 | 495 | -98.701% |
| 2025-10-29 | 9.1200 | 9.1200 | 8.6000 | 8.6000 | -1.938% | 7 | 495 | -98.837% |
| 2025-10-22 | 8.7500 | 8.7700 | 8.7500 | 8.7700 | -11.414% | 10 | 494 | -98.860% |
| 2025-10-21 | 9.9500 | 9.9500 | 9.9000 | 9.9000 | +18.421% | 2 | 503 | -98.990% |
| 2025-10-17 | 8.3400 | 8.3600 | 8.3400 | 8.3600 | -6.904% | 10 | 504 | -98.804% |
| 2025-10-16 | 8.9700 | 8.9800 | 8.9700 | 8.9800 | -19.821% | 2 | 513 | -98.886% |
| 2025-10-10 | 11.2500 | 11.2500 | 11.2000 | 11.2000 | -6.977% | 3 | 513 | -99.107% |
| 2025-10-08 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +5.800% | 5 | 513 | -99.169% |
| 2025-10-07 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | +2.986% | 1 | 514 | -99.121% |
| 2025-10-03 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +4.541% | 1 | 514 | -99.095% |
| 2025-10-02 | 10.2700 | 10.5700 | 10.2700 | 10.5700 | +40.933% | 20 | 514 | -99.054% |
| 2025-09-25 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.975% | 130 | 514 | -98.667% |
| 2025-09-23 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +0.369% | 10 | 566 | -98.773% |
| 2025-09-22 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -7.412% | 2 | 556 | -98.768% |
| 2025-09-17 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +4.405% | 20 | 554 | -98.860% |
| 2025-09-11 | 8.3900 | 8.4500 | 8.3900 | 8.4000 | +4.348% | 167 | 534 | -98.810% |
| 2025-08-29 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -3.477% | 10 | 487 | -98.758% |
| 2025-08-26 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -17.426% | 100 | 487 | -98.801% |
| 2025-08-22 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +12.222% | 100 | 387 | -99.010% |
| 2025-08-21 | 9.0500 | 9.0500 | 9.0000 | 9.0000 | -3.846% | 11 | 347 | -98.889% |
| 2025-08-20 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | +1.189% | 10 | 343 | -98.932% |
| 2025-08-19 | 9.4000 | 9.4500 | 9.2500 | 9.2500 | -7.960% | 8 | 343 | -98.919% |
| 2025-08-18 | 10.0500 | 10.1000 | 10.0000 | 10.0500 | -10.188% | 14 | 339 | -99.005% |
| 2025-08-13 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +12.802% | 2 | 326 | -99.106% |
| 2025-08-07 | 10.0000 | 10.0000 | 9.9200 | 9.9200 | +4.752% | 12 | 324 | -98.992% |
| 2025-08-05 | 9.3700 | 9.4700 | 9.3700 | 9.4700 | -5.583% | 2 | 332 | -98.944% |
| 2025-08-04 | 9.9100 | 10.0300 | 9.9100 | 10.0300 | -7.897% | 2 | 332 | -99.003% |
| 2025-07-30 | 10.7700 | 10.8900 | 10.7700 | 10.8900 | +0.647% | 2 | 332 | -99.082% |
| 2025-07-29 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -2.873% | 3 | 332 | -99.076% |
| 2025-07-28 | 11.0100 | 11.1400 | 11.0100 | 11.1400 | +2.768% | 2 | 329 | -99.102% |
| 2025-07-25 | 10.7200 | 10.8400 | 10.7200 | 10.8400 | -5.162% | 2 | 329 | -99.077% |
| 2025-07-24 | 11.2700 | 11.4300 | 11.2700 | 11.4300 | +2.603% | 2 | 329 | -99.125% |
| 2025-07-23 | 11.0200 | 11.1400 | 11.0200 | 11.1400 | -2.109% | 2 | 329 | -99.102% |
| 2025-07-22 | 11.2800 | 11.3800 | 11.2800 | 11.3800 | +2.708% | 2 | 329 | -99.121% |
| 2025-07-21 | 10.9700 | 11.0800 | 10.9700 | 11.0800 | -1.071% | 2 | 329 | -99.097% |
| 2025-07-17 | 11.1000 | 11.2000 | 11.1000 | 11.2000 | -2.946% | 61 | 329 | -99.107% |
| 2025-07-16 | 11.1500 | 11.5400 | 11.1500 | 11.5400 | +7.549% | 40 | 330 | -99.133% |
| 2025-07-15 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -6.124% | 10 | 340 | -99.068% |
| 2025-07-14 | 11.2500 | 11.4400 | 11.2500 | 11.4300 | +0.883% | 5 | 330 | -99.125% |
| 2025-07-11 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | +10.000% | 1 | 330 | -99.117% |
| 2025-07-10 | 9.6200 | 10.3000 | 9.6200 | 10.3000 | +16.122% | 183 | 329 | -99.029% |
| 2025-07-01 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -5.134% | 3 | 208 | -98.873% |
| 2025-06-30 | 9.2700 | 9.3500 | 9.2700 | 9.3500 | -2.604% | 20 | 205 | -98.930% |
| 2025-06-26 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -7.425% | 1 | 185 | -98.958% |
| 2025-06-04 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | +0.680% | 15 | 185 | -99.036% |
| 2025-06-02 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -18.254% | 8 | 185 | -99.029% |
| 2025-05-22 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +14.545% | 1 | 177 | -99.206% |
| 2025-05-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.265% | 20 | 177 | -99.091% |
| 2025-05-15 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -5.804% | 5 | 177 | -99.052% |
| 2025-05-12 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +2.283% | 5 | 172 | -99.107% |
| 2025-05-09 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +2.336% | 20 | 167 | -99.087% |
| 2025-05-08 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +10.309% | 3 | 167 | -99.065% |
| 2025-05-07 | 9.5700 | 9.7000 | 9.5700 | 9.7000 | +7.539% | 12 | 164 | -98.969% |
| 2025-05-06 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +37.710% | 3 | 159 | -98.891% |
| 2025-04-10 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -19.632% | 2 | 156 | -98.473% |
| 2025-03-27 | 8.1100 | 8.1800 | 8.1100 | 8.1500 | -6.537% | 81 | 156 | -98.773% |
| 2025-03-24 | 8.7000 | 8.7200 | 8.7000 | 8.7200 | +5.697% | 33 | 166 | -98.853% |
| 2025-03-14 | 8.1200 | 8.2500 | 8.1200 | 8.2500 | -14.948% | 26 | 166 | -98.788% |
| 2025-03-06 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +15.476% | 100 | 115 | -98.969% |
| 2025-02-28 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +2.439% | 20 | 115 | -98.810% |
| 2025-02-26 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -29.915% | 50 | 105 | -98.780% |
| 2025-02-18 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +1.739% | 5 | 55 | -99.145% |
| 2025-02-12 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -8.367% | 1 | 50 | -99.130% |
| 2025-02-04 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | 0.000% | 50 | 50 | -99.203% |