IBIT280121C00001000
IBIT Jan 21 2028 1.00 Call
optionOPRA
InactiveSep 29, 2026
46.80USD-1.681%(-0.80)1Vol7,063OI
IBIT280121C00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-29 | 46.80 | 46.80 | 46.80 | 46.80 | -1.681% | 1 | 7,062 | 0.000% |
| 2026-09-21 | 47.77 | 47.77 | 47.60 | 47.60 | +6.013% | 3 | 7,062 | -1.681% |
| 2026-09-18 | 44.90 | 44.90 | 44.90 | 44.90 | +6.071% | 2 | 7,062 | +4.232% |
| 2026-09-15 | 42.35 | 42.35 | 42.33 | 42.33 | -3.135% | 2 | 7,064 | +10.560% |
| 2026-09-14 | 43.21 | 43.70 | 43.21 | 43.70 | -0.137% | 15 | 7,077 | +7.094% |
| 2026-08-25 | 43.76 | 43.76 | 43.76 | 43.76 | +8.802% | 10 | 7,067 | +6.947% |
| 2026-08-20 | 40.16 | 40.22 | 40.16 | 40.22 | +14.035% | 10 | 8,057 | +16.360% |
| 2026-07-14 | 35.27 | 35.27 | 35.27 | 35.27 | -4.804% | 2 | 7,057 | +32.691% |
| 2026-06-15 | 37.10 | 37.10 | 37.05 | 37.05 | +8.333% | 6 | 7,062 | +26.316% |
| 2026-06-10 | 34.20 | 34.20 | 34.20 | 34.20 | +3.636% | 1 | 7,062 | +36.842% |
| 2026-06-05 | 33.00 | 33.00 | 33.00 | 33.00 | -7.042% | 1 | 7,061 | +41.818% |
| 2026-06-04 | 35.50 | 35.50 | 35.50 | 35.50 | -13.667% | 1 | 7,061 | +31.831% |
| 2026-05-29 | 41.12 | 41.12 | 41.12 | 41.12 | -8.214% | 1 | 7,061 | +13.813% |
| 2026-05-04 | 44.80 | 44.80 | 44.80 | 44.80 | +7.589% | 9 | 7,053 | +4.464% |
| 2026-04-16 | 41.55 | 41.64 | 41.54 | 41.64 | -0.881% | 4 | 7,053 | +12.392% |
| 2026-04-14 | 41.76 | 42.01 | 41.76 | 42.01 | +4.502% | 11 | 7,051 | +11.402% |
| 2026-04-08 | 39.54 | 40.20 | 39.48 | 40.20 | +6.041% | 22 | 7,049 | +16.418% |
| 2026-04-07 | 37.85 | 38.20 | 37.60 | 37.91 | -2.294% | 445 | 7,049 | +23.450% |
| 2026-04-06 | 38.20 | 38.80 | 38.20 | 38.80 | +4.021% | 41 | 7,021 | +20.619% |
| 2026-04-02 | 37.30 | 37.30 | 37.30 | 37.30 | -2.535% | 1 | 7,023 | +25.469% |
| 2026-03-26 | 38.27 | 38.27 | 38.27 | 38.27 | -2.497% | 1 | 7,023 | +22.289% |
| 2026-03-25 | 39.65 | 39.65 | 39.25 | 39.25 | +2.081% | 2 | 7,022 | +19.236% |
| 2026-03-24 | 38.44 | 38.45 | 38.44 | 38.45 | -1.030% | 2 | 7,022 | +21.717% |
| 2026-03-20 | 38.72 | 38.85 | 38.72 | 38.85 | +0.935% | 467 | 7,022 | +20.463% |
| 2026-03-19 | 38.49 | 38.49 | 38.49 | 38.49 | -2.729% | 2 | 6,556 | +21.590% |
| 2026-03-18 | 39.83 | 40.09 | 39.57 | 39.57 | -5.108% | 25 | 6,556 | +18.271% |
| 2026-03-17 | 41.27 | 41.70 | 41.26 | 41.70 | +1.287% | 3 | 6,566 | +12.230% |
| 2026-03-16 | 41.34 | 41.34 | 41.17 | 41.17 | +3.912% | 2 | 6,566 | +13.675% |
| 2026-03-13 | 39.79 | 39.84 | 39.48 | 39.62 | +1.356% | 44 | 6,566 | +18.122% |
| 2026-03-12 | 38.75 | 39.09 | 38.68 | 39.09 | +1.506% | 4 | 6,566 | +19.724% |
| 2026-03-10 | 38.51 | 38.51 | 38.51 | 38.51 | +0.026% | 1 | 6,566 | +21.527% |
| 2026-03-09 | 38.38 | 38.57 | 38.38 | 38.50 | -4.467% | 472 | 6,566 | +21.558% |
| 2026-03-04 | 40.30 | 40.30 | 40.30 | 40.30 | +7.898% | 1 | 6,120 | +16.129% |
| 2026-03-03 | 37.35 | 37.35 | 37.35 | 37.35 | +2.133% | 1 | 6,120 | +25.301% |
| 2026-02-27 | 36.58 | 36.58 | 36.57 | 36.57 | -1.242% | 2 | 6,120 | +27.974% |
| 2026-02-26 | 37.02 | 37.03 | 37.02 | 37.03 | -2.757% | 2 | 6,120 | +26.384% |
| 2026-02-25 | 38.52 | 38.52 | 38.08 | 38.08 | +8.151% | 2 | 6,120 | +22.899% |
| 2026-02-24 | 34.93 | 35.21 | 34.91 | 35.21 | -3.508% | 361 | 6,120 | +32.917% |
| 2026-02-23 | 36.49 | 36.49 | 36.49 | 36.49 | -2.615% | 1 | 5,760 | +28.254% |
| 2026-02-20 | 37.47 | 37.47 | 37.47 | 37.47 | +1.931% | 1 | 5,760 | +24.900% |
| 2026-02-19 | 36.67 | 36.90 | 36.67 | 36.76 | -0.325% | 5 | 5,760 | +27.312% |
| 2026-02-18 | 37.30 | 37.35 | 36.62 | 36.88 | -2.045% | 49 | 5,760 | +26.898% |
| 2026-02-17 | 37.15 | 37.90 | 37.15 | 37.65 | -1.825% | 28 | 5,738 | +24.303% |
| 2026-02-13 | 37.86 | 38.35 | 37.86 | 38.35 | +2.815% | 2 | 5,728 | +22.034% |
| 2026-02-11 | 37.05 | 37.30 | 36.69 | 37.30 | -3.343% | 104 | 5,728 | +25.469% |
| 2026-02-10 | 37.93 | 38.59 | 37.93 | 38.59 | -1.931% | 38 | 5,628 | +21.275% |
| 2026-02-09 | 38.65 | 39.60 | 38.42 | 39.35 | 0.000% | 985 | 5,618 | +18.933% |
| 2026-02-06 | 39.20 | 39.35 | 39.20 | 39.35 | +8.104% | 2 | 4,815 | +18.933% |
| 2026-02-05 | 37.00 | 37.00 | 36.40 | 36.40 | -9.565% | 4 | 4,814 | +28.571% |
| 2026-02-04 | 41.96 | 42.75 | 40.25 | 40.25 | -1.275% | 44 | 4,813 | +16.273% |
| 2026-02-03 | 41.00 | 41.00 | 40.67 | 40.77 | -18.509% | 79 | 4,772 | +14.790% |
| 2026-01-28 | 49.71 | 50.57 | 49.69 | 50.03 | +1.584% | 54 | 4,694 | -6.456% |
| 2026-01-26 | 48.92 | 49.25 | 48.92 | 49.25 | -2.282% | 2 | 4,655 | -4.975% |
| 2026-01-23 | 49.89 | 50.42 | 49.63 | 50.40 | +0.079% | 777 | 4,655 | -7.143% |
| 2026-01-22 | 49.97 | 50.36 | 49.97 | 50.36 | +1.635% | 207 | 4,306 | -7.069% |
| 2026-01-21 | 50.08 | 50.50 | 49.08 | 49.55 | -0.900% | 104 | 4,210 | -5.550% |
| 2026-01-20 | 50.64 | 50.68 | 49.90 | 50.00 | -5.678% | 45 | 4,112 | -6.400% |
| 2026-01-16 | 53.00 | 53.01 | 53.00 | 53.01 | -1.560% | 101 | 3,976 | -11.715% |
| 2026-01-15 | 53.85 | 54.26 | 53.46 | 53.85 | -2.002% | 1,252 | 3,976 | -13.092% |
| 2026-01-14 | 53.48 | 54.96 | 53.48 | 54.95 | +4.567% | 963 | 3,386 | -14.832% |
| 2026-01-13 | 51.80 | 52.55 | 51.75 | 52.55 | +2.477% | 4 | 2,769 | -10.942% |
| 2026-01-12 | 50.91 | 51.28 | 50.91 | 51.28 | -0.716% | 2 | 2,767 | -8.736% |
| 2026-01-09 | 51.65 | 51.65 | 51.65 | 51.65 | +0.879% | 1 | 2,766 | -9.390% |
| 2026-01-07 | 51.20 | 51.20 | 51.20 | 51.20 | -2.662% | 5 | 2,766 | -8.594% |
| 2026-01-06 | 53.03 | 53.37 | 52.46 | 52.60 | -0.284% | 15 | 2,766 | -11.027% |
| 2026-01-05 | 52.56 | 53.05 | 52.43 | 52.75 | +7.653% | 165 | 2,618 | -11.280% |
| 2025-12-31 | 49.69 | 49.69 | 49.00 | 49.00 | -0.830% | 2 | 2,618 | -4.490% |
| 2025-12-30 | 49.91 | 49.99 | 49.41 | 49.41 | +1.292% | 61 | 2,618 | -5.282% |
| 2025-12-29 | 49.20 | 49.32 | 48.63 | 48.78 | -0.652% | 234 | 2,608 | -4.059% |
| 2025-12-26 | 49.60 | 49.60 | 48.30 | 49.10 | +0.759% | 51 | 2,578 | -4.684% |
| 2025-12-24 | 48.60 | 48.81 | 48.28 | 48.73 | -0.449% | 18 | 2,568 | -3.961% |
| 2025-12-23 | 48.97 | 49.44 | 48.57 | 48.95 | -1.191% | 863 | 2,568 | -4.392% |
| 2025-12-22 | 50.15 | 50.33 | 49.54 | 49.54 | +2.440% | 679 | 2,106 | -5.531% |
| 2025-12-18 | 49.50 | 49.95 | 48.36 | 48.36 | +0.394% | 40 | 1,778 | -3.226% |
| 2025-12-15 | 48.17 | 48.17 | 48.17 | 48.17 | -6.339% | 1 | 1,778 | -2.844% |
| 2025-12-11 | 50.47 | 51.45 | 50.47 | 51.43 | -0.963% | 364 | 1,779 | -9.003% |
| 2025-12-10 | 51.90 | 52.26 | 51.65 | 51.93 | +1.923% | 163 | 1,537 | -9.879% |
| 2025-12-08 | 51.31 | 51.34 | 50.95 | 50.95 | -1.906% | 43 | 1,492 | -8.145% |
| 2025-12-04 | 52.11 | 52.43 | 51.48 | 51.94 | -0.345% | 842 | 1,507 | -9.896% |
| 2025-12-03 | 52.12 | 52.12 | 52.12 | 52.12 | +1.896% | 1 | 1,476 | -10.207% |
| 2025-12-02 | 50.70 | 51.15 | 50.70 | 51.15 | +4.069% | 2 | 1,476 | -8.504% |
| 2025-11-25 | 49.15 | 49.15 | 49.15 | 49.15 | -2.092% | 1 | 1,475 | -4.781% |
| 2025-11-19 | 51.29 | 51.29 | 50.00 | 50.20 | -2.883% | 6 | 1,474 | -6.773% |
| 2025-11-18 | 52.18 | 52.48 | 51.69 | 51.69 | -7.779% | 5 | 1,473 | -9.460% |
| 2025-11-13 | 57.26 | 57.26 | 56.05 | 56.05 | -2.961% | 8 | 1,473 | -16.503% |
| 2025-11-12 | 57.62 | 57.76 | 57.47 | 57.76 | -0.345% | 6 | 1,472 | -18.975% |
| 2025-11-11 | 57.96 | 57.96 | 57.96 | 57.96 | -2.670% | 2 | 1,468 | -19.255% |
| 2025-11-10 | 59.23 | 59.55 | 59.03 | 59.55 | +1.621% | 5 | 1,468 | -21.411% |
| 2025-11-07 | 57.75 | 58.65 | 57.55 | 58.60 | -0.119% | 62 | 1,469 | -20.137% |
| 2025-11-04 | 58.67 | 58.67 | 58.67 | 58.67 | -4.586% | 2 | 1,436 | -20.232% |
| 2025-10-31 | 61.90 | 61.90 | 61.49 | 61.49 | +1.118% | 4 | 1,435 | -23.890% |
| 2025-10-30 | 61.00 | 61.00 | 60.81 | 60.81 | -4.612% | 21 | 1,433 | -23.039% |
| 2025-10-29 | 64.00 | 64.00 | 63.75 | 63.75 | -1.544% | 16 | 1,413 | -26.588% |
| 2025-10-28 | 65.10 | 65.10 | 64.73 | 64.75 | +0.857% | 6 | 1,398 | -27.722% |
| 2025-10-21 | 60.83 | 64.20 | 60.83 | 64.20 | +7.754% | 3 | 1,395 | -27.103% |
| 2025-10-17 | 59.58 | 59.58 | 59.58 | 59.58 | +0.983% | 1 | 1,394 | -21.450% |
| 2025-10-16 | 59.00 | 59.00 | 59.00 | 59.00 | -5.886% | 1 | 1,394 | -20.678% |
| 2025-10-15 | 62.69 | 62.69 | 62.69 | 62.69 | -2.001% | 2 | 1,393 | -25.347% |
| 2025-10-14 | 63.86 | 63.97 | 63.86 | 63.97 | -7.625% | 3 | 1,394 | -26.841% |
| 2025-10-07 | 69.37 | 69.37 | 69.25 | 69.25 | -1.745% | 2 | 1,391 | -32.419% |
| 2025-10-06 | 70.70 | 70.70 | 70.48 | 70.48 | +2.145% | 15 | 1,393 | -33.598% |
| 2025-10-03 | 68.32 | 69.55 | 68.01 | 69.00 | +2.298% | 445 | 1,383 | -32.174% |
| 2025-10-02 | 67.85 | 67.90 | 66.90 | 67.45 | +1.505% | 754 | 938 | -30.615% |
| 2025-10-01 | 66.15 | 66.55 | 66.04 | 66.45 | +6.320% | 291 | 568 | -29.571% |
| 2025-09-25 | 62.55 | 62.55 | 62.50 | 62.50 | -2.784% | 2 | 367 | -25.120% |
| 2025-09-24 | 64.29 | 64.29 | 64.29 | 64.29 | +1.196% | 30 | 367 | -27.205% |
| 2025-09-23 | 63.53 | 63.53 | 63.53 | 63.53 | -3.844% | 334 | 337 | -26.334% |
| 2025-09-18 | 65.99 | 66.07 | 65.99 | 66.07 | 0.000% | 3 | 3 | -29.166% |