IBIT280121C00105000
IBIT Jan 21 2028 105.00 Call
optionOPRA
EODOct 16, 2026
1.17USD+1.739%(+0.02)5Vol1,009OI
IBIT280121C00105000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +1.739% | 5 | 1,099 | 0.000% |
| 2026-10-15 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -9.449% | 180 | 919 | +1.739% |
| 2026-10-12 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +0.794% | 30 | 889 | -7.874% |
| 2026-10-09 | 1.3300 | 1.3300 | 1.2600 | 1.2600 | +6.780% | 2 | 972 | -7.143% |
| 2026-10-08 | 1.0600 | 1.1800 | 1.0600 | 1.1800 | -15.714% | 98 | 987 | -0.847% |
| 2026-10-06 | 1.5100 | 1.5100 | 1.4000 | 1.4000 | -6.040% | 2 | 987 | -16.429% |
| 2026-10-05 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -2.614% | 1 | 986 | -21.477% |
| 2026-10-01 | 1.4800 | 1.5300 | 1.4600 | 1.5300 | +1.325% | 20 | 988 | -23.529% |
| 2026-09-30 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -8.485% | 10 | 988 | -22.517% |
| 2026-09-25 | 1.6100 | 1.6900 | 1.5800 | 1.6500 | -6.250% | 25 | 968 | -29.091% |
| 2026-09-23 | 1.8500 | 1.8500 | 1.7600 | 1.7600 | -9.744% | 59 | 925 | -33.523% |
| 2026-09-22 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | -2.010% | 41 | 906 | -40.000% |
| 2026-09-21 | 1.8500 | 2.0000 | 1.8400 | 1.9900 | +26.752% | 92 | 974 | -41.206% |
| 2026-09-18 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +18.045% | 2 | 974 | -25.478% |
| 2026-09-15 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -10.135% | 5 | 969 | -12.030% |
| 2026-09-10 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -13.953% | 14 | 955 | -20.946% |
| 2026-09-08 | 1.8900 | 1.8900 | 1.7200 | 1.7200 | -2.825% | 4 | 951 | -31.977% |
| 2026-09-04 | 1.7400 | 1.7700 | 1.7300 | 1.7700 | -5.348% | 15 | 941 | -33.898% |
| 2026-09-03 | 1.8500 | 1.8700 | 1.8400 | 1.8700 | +26.351% | 6 | 940 | -37.433% |
| 2026-09-01 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -11.377% | 10 | 940 | -20.946% |
| 2026-08-31 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | -7.222% | 78 | 955 | -29.940% |
| 2026-08-26 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -7.692% | 28 | 927 | -35.000% |
| 2026-08-25 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.010% | 1 | 927 | -40.000% |
| 2026-08-24 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | +21.341% | 29 | 945 | -41.206% |
| 2026-08-21 | 1.7300 | 1.7300 | 1.6400 | 1.6400 | +59.223% | 22 | 944 | -28.659% |
| 2026-08-19 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +35.526% | 1 | 944 | +13.592% |
| 2026-08-12 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -1.299% | 2 | 942 | +53.947% |
| 2026-08-06 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +4.054% | 2 | 942 | +51.948% |
| 2026-08-05 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | 0.000% | 10 | 932 | +58.108% |
| 2026-07-24 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -13.953% | 1 | 931 | +58.108% |
| 2026-07-22 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -2.273% | 10 | 921 | +36.047% |
| 2026-07-21 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +2.326% | 1 | 922 | +32.955% |
| 2026-07-15 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | +16.216% | 101 | 921 | +36.047% |
| 2026-06-30 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -9.756% | 15 | 921 | +58.108% |
| 2026-06-26 | 0.8200 | 0.8300 | 0.8200 | 0.8200 | -2.381% | 128 | 841 | +42.683% |
| 2026-06-25 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | -1.176% | 145 | 785 | +39.286% |
| 2026-06-24 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -13.265% | 1 | 785 | +37.647% |
| 2026-06-18 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -12.500% | 15 | 770 | +19.388% |
| 2026-06-17 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -6.667% | 30 | 840 | +4.464% |
| 2026-06-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +3.448% | 100 | 740 | -2.500% |
| 2026-06-12 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -8.661% | 7 | 744 | +0.862% |
| 2026-06-08 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +6.723% | 1 | 745 | -7.874% |
| 2026-06-05 | 1.1700 | 1.1900 | 1.1700 | 1.1900 | -11.852% | 30 | 735 | -1.681% |
| 2026-06-03 | 1.4100 | 1.4100 | 1.3400 | 1.3500 | -2.878% | 65 | 737 | -13.333% |
| 2026-06-02 | 1.4100 | 1.4100 | 1.3900 | 1.3900 | -13.665% | 2 | 736 | -15.827% |
| 2026-05-29 | 1.7000 | 1.7000 | 1.6100 | 1.6100 | +0.625% | 3 | 733 | -27.329% |
| 2026-05-28 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -15.789% | 2 | 735 | -26.875% |
| 2026-05-26 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | -5.000% | 4 | 732 | -38.421% |
| 2026-05-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 1 | 731 | -41.500% |
| 2026-05-21 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -2.381% | 10 | 721 | -42.927% |
| 2026-05-20 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -14.286% | 5 | 721 | -44.286% |
| 2026-05-13 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -9.259% | 5 | 716 | -52.245% |
| 2026-05-11 | 2.6100 | 2.7000 | 2.6100 | 2.7000 | +7.570% | 46 | 671 | -56.667% |
| 2026-05-08 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -8.727% | 1 | 670 | -53.386% |
| 2026-05-06 | 2.7900 | 2.7900 | 2.7500 | 2.7500 | 0.000% | 14 | 681 | -57.455% |
| 2026-05-05 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +3.774% | 2 | 681 | -57.455% |
| 2026-05-04 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +16.228% | 1 | 680 | -55.849% |
| 2026-04-30 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -4.202% | 1 | 679 | -48.684% |
| 2026-04-27 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -9.160% | 1 | 680 | -50.840% |
| 2026-04-23 | 2.7000 | 2.7000 | 2.6200 | 2.6200 | +9.167% | 3 | 677 | -55.344% |
| 2026-04-20 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | -14.286% | 46 | 677 | -51.250% |
| 2026-04-17 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +5.660% | 4 | 672 | -58.214% |
| 2026-04-14 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +15.217% | 1 | 668 | -55.849% |
| 2026-04-13 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +3.604% | 1 | 667 | -49.130% |
| 2026-04-09 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +1.370% | 1 | 666 | -47.297% |
| 2026-04-07 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -7.595% | 1 | 666 | -46.575% |
| 2026-04-01 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +4.867% | 1 | 666 | -50.633% |
| 2026-03-27 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -13.077% | 11 | 666 | -48.230% |
| 2026-03-25 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -16.667% | 1 | 677 | -55.000% |
| 2026-03-16 | 3.0500 | 3.1200 | 3.0500 | 3.1200 | +4.698% | 41 | 677 | -62.500% |
| 2026-03-10 | 2.7400 | 2.9800 | 2.7400 | 2.9800 | +11.610% | 36 | 678 | -60.738% |
| 2026-03-09 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -1.111% | 1 | 642 | -56.180% |
| 2026-03-06 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -8.163% | 1 | 641 | -56.667% |
| 2026-03-05 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -6.667% | 6 | 640 | -60.204% |
| 2026-03-04 | 3.1300 | 3.1500 | 3.1300 | 3.1500 | +17.100% | 10 | 640 | -62.857% |
| 2026-03-03 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -2.182% | 5 | 631 | -56.506% |
| 2026-03-02 | 2.5700 | 2.7700 | 2.5700 | 2.7500 | +13.636% | 28 | 629 | -57.455% |
| 2026-02-25 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +2.110% | 1 | 634 | -51.653% |
| 2026-02-23 | 2.3600 | 2.3700 | 2.3600 | 2.3700 | -15.658% | 15 | 634 | -50.633% |
| 2026-02-17 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -13.804% | 4 | 619 | -58.363% |
| 2026-02-09 | 3.1000 | 3.2600 | 3.0000 | 3.2600 | +0.308% | 7 | 615 | -64.110% |
| 2026-02-06 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +13.636% | 88 | 615 | -64.000% |
| 2026-02-05 | 3.0500 | 3.0500 | 2.8600 | 2.8600 | -27.226% | 30 | 530 | -59.091% |
| 2026-02-04 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | +1.289% | 5 | 520 | -70.229% |
| 2026-02-03 | 4.2100 | 4.2100 | 3.8800 | 3.8800 | -7.619% | 7 | 520 | -69.845% |
| 2026-02-02 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -16.501% | 2 | 516 | -72.143% |
| 2026-01-29 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -6.852% | 1 | 516 | -76.740% |
| 2026-01-26 | 5.3500 | 5.4000 | 5.3500 | 5.4000 | -17.683% | 4 | 516 | -78.333% |
| 2026-01-16 | 6.5600 | 6.5700 | 6.5600 | 6.5600 | -3.529% | 8 | 515 | -82.165% |
| 2026-01-14 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | +11.475% | 10 | 515 | -82.794% |
| 2026-01-07 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | -7.716% | 2 | 510 | -80.820% |
| 2026-01-05 | 6.5600 | 6.6100 | 6.5100 | 6.6100 | +12.224% | 21 | 509 | -82.300% |
| 2026-01-02 | 6.0400 | 6.0400 | 5.8900 | 5.8900 | +1.727% | 29 | 509 | -80.136% |
| 2025-12-30 | 5.7800 | 5.7900 | 5.7800 | 5.7900 | -1.026% | 3 | 504 | -79.793% |
| 2025-12-24 | 5.7500 | 5.8500 | 5.7500 | 5.8500 | -0.679% | 126 | 470 | -80.000% |
| 2025-12-23 | 5.7500 | 5.9000 | 5.7400 | 5.8900 | -0.842% | 9 | 470 | -80.136% |
| 2025-12-19 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -13.663% | 2 | 471 | -80.303% |
| 2025-12-12 | 6.9000 | 6.9000 | 6.8700 | 6.8800 | -2.411% | 60 | 473 | -82.994% |
| 2025-12-05 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -6.623% | 7 | 495 | -83.404% |
| 2025-12-03 | 7.4700 | 7.5500 | 7.4700 | 7.5500 | +4.138% | 8 | 494 | -84.503% |
| 2025-12-02 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +20.833% | 38 | 486 | -83.862% |
| 2025-12-01 | 5.8600 | 6.0000 | 5.8600 | 6.0000 | -11.243% | 268 | 486 | -80.500% |
| 2025-11-24 | 6.2500 | 6.7600 | 6.2500 | 6.7600 | +11.736% | 2 | 361 | -82.692% |
| 2025-11-21 | 5.7700 | 6.0500 | 5.7700 | 6.0500 | -3.355% | 3 | 361 | -80.661% |
| 2025-11-20 | 7.2800 | 7.2800 | 6.2600 | 6.2600 | -8.211% | 11 | 359 | -81.310% |
| 2025-11-19 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -9.549% | 3 | 351 | -82.845% |
| 2025-11-18 | 7.4800 | 7.5400 | 7.4800 | 7.5400 | +1.208% | 6 | 350 | -84.483% |
| 2025-11-17 | 7.4000 | 7.4500 | 7.4000 | 7.4500 | -7.107% | 124 | 350 | -84.295% |
| 2025-11-14 | 7.7500 | 8.1500 | 7.7500 | 8.0200 | -7.283% | 26 | 350 | -85.411% |
| 2025-11-13 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -10.363% | 2 | 330 | -86.474% |
| 2025-11-12 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -5.485% | 1 | 331 | -87.876% |
| 2025-11-10 | 10.1100 | 10.2100 | 10.1100 | 10.2100 | +6.911% | 41 | 331 | -88.541% |
| 2025-11-07 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +5.292% | 2 | 332 | -87.749% |
| 2025-11-06 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -8.384% | 1 | 332 | -87.100% |
| 2025-11-05 | 9.7000 | 9.9000 | 9.7000 | 9.9000 | +7.027% | 48 | 333 | -88.182% |
| 2025-11-04 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -10.886% | 2 | 288 | -87.351% |
| 2025-11-03 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -8.142% | 1 | 286 | -88.728% |
| 2025-10-31 | 11.1900 | 11.3000 | 11.1900 | 11.3000 | +5.706% | 2 | 286 | -89.646% |
| 2025-10-30 | 10.5500 | 10.6900 | 10.5500 | 10.6900 | -10.544% | 2 | 286 | -89.055% |
| 2025-10-29 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -6.714% | 1 | 286 | -90.209% |
| 2025-10-27 | 12.5900 | 12.8100 | 12.5900 | 12.8100 | +7.647% | 3 | 285 | -90.867% |
| 2025-10-24 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +0.847% | 1 | 285 | -90.168% |
| 2025-10-23 | 11.6800 | 11.8000 | 11.5000 | 11.8000 | +3.965% | 26 | 284 | -90.085% |
| 2025-10-22 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -7.347% | 96 | 296 | -89.692% |
| 2025-10-21 | 11.1800 | 12.3000 | 11.1800 | 12.2500 | +4.970% | 25 | 296 | -90.449% |
| 2025-10-20 | 11.6900 | 11.8000 | 11.6700 | 11.6700 | +8.256% | 10 | 308 | -89.974% |
| 2025-10-17 | 10.5700 | 10.7800 | 10.4000 | 10.7800 | -8.255% | 115 | 311 | -89.147% |
| 2025-10-15 | 11.5800 | 11.7500 | 11.5800 | 11.7500 | -3.846% | 143 | 242 | -90.043% |
| 2025-10-14 | 12.3500 | 12.3500 | 12.1200 | 12.2200 | -1.689% | 45 | 99 | -90.426% |
| 2025-10-13 | 12.3000 | 12.4300 | 12.3000 | 12.4300 | -5.833% | 2 | 67 | -90.587% |
| 2025-10-10 | 14.1900 | 14.1900 | 13.2000 | 13.2000 | -5.579% | 26 | 65 | -91.136% |
| 2025-10-09 | 13.9700 | 14.0000 | 13.8100 | 13.9800 | -5.092% | 6 | 50 | -91.631% |
| 2025-10-08 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | +8.070% | 1 | 45 | -92.057% |
| 2025-10-07 | 13.4500 | 13.6300 | 13.4500 | 13.6300 | +8.606% | 2 | 44 | -91.416% |
| 2025-10-03 | 12.4500 | 12.5500 | 12.4500 | 12.5500 | +1.210% | 11 | 42 | -90.677% |
| 2025-10-02 | 12.2500 | 12.4000 | 12.2500 | 12.4000 | +5.983% | 40 | 43 | -90.565% |
| 2025-10-01 | 11.8500 | 11.8500 | 11.7000 | 11.7000 | +6.752% | 2 | 3 | -90.000% |
| 2025-09-29 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | +8.515% | 1 | 3 | -89.325% |
| 2025-09-25 | 10.4000 | 10.4000 | 10.1000 | 10.1000 | 0.000% | 3 | 2 | -88.416% |