IBIT280121C00110000
IBIT Jan 21 2028 110.00 Call
optionOPRA
EODOct 16, 2026
0.98USD-2.000%(-0.02)14Vol2,410OI
IBIT280121C00110000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 1.0500 | 1.0500 | 0.9800 | 0.9800 | -2.000% | 14 | 2,421 | 0.000% |
| 2026-10-15 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 1 | 2,420 | -2.000% |
| 2026-10-14 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -15.000% | 1 | 2,422 | -3.922% |
| 2026-10-09 | 1.1500 | 1.2100 | 1.1400 | 1.2000 | +5.263% | 4 | 2,419 | -18.333% |
| 2026-10-08 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -12.308% | 16 | 2,419 | -14.035% |
| 2026-10-06 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 6 | 2,425 | -24.615% |
| 2026-10-05 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | -0.763% | 11 | 2,425 | -24.615% |
| 2026-09-30 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -4.380% | 25 | 2,439 | -25.191% |
| 2026-09-29 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | -2.837% | 31 | 2,468 | -28.467% |
| 2026-09-28 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -2.759% | 1 | 2,468 | -30.496% |
| 2026-09-25 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -5.844% | 1 | 2,467 | -32.414% |
| 2026-09-24 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | -0.645% | 86 | 2,466 | -36.364% |
| 2026-09-23 | 1.5800 | 1.5800 | 1.5400 | 1.5500 | -11.932% | 462 | 2,617 | -36.774% |
| 2026-09-22 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +12.102% | 3 | 2,617 | -44.318% |
| 2026-09-21 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +44.037% | 33 | 2,617 | -37.580% |
| 2026-09-17 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -2.679% | 1 | 2,617 | -10.092% |
| 2026-09-15 | 1.2000 | 1.2000 | 1.1200 | 1.1200 | -13.846% | 2 | 2,617 | -12.500% |
| 2026-09-11 | 1.4500 | 1.4500 | 1.3000 | 1.3000 | -1.515% | 32 | 2,586 | -24.615% |
| 2026-09-10 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | -13.725% | 2 | 2,585 | -25.758% |
| 2026-09-09 | 1.5700 | 1.5700 | 1.5000 | 1.5300 | +2.685% | 36 | 2,553 | -35.948% |
| 2026-09-08 | 1.5500 | 1.5500 | 1.4900 | 1.4900 | -1.974% | 29 | 2,548 | -34.228% |
| 2026-09-04 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | +17.829% | 3 | 2,545 | -35.526% |
| 2026-09-01 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -9.790% | 30 | 2,543 | -24.031% |
| 2026-08-28 | 1.6300 | 1.6300 | 1.4300 | 1.4300 | -18.750% | 17 | 2,560 | -31.469% |
| 2026-08-27 | 1.8300 | 1.8300 | 1.7600 | 1.7600 | +4.142% | 114 | 2,608 | -44.318% |
| 2026-08-25 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | -8.152% | 101 | 2,660 | -42.012% |
| 2026-08-24 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +15.000% | 1 | 2,659 | -46.739% |
| 2026-08-21 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | +28.000% | 25 | 2,644 | -38.750% |
| 2026-08-20 | 1.1300 | 1.2500 | 1.1100 | 1.2500 | +92.308% | 11 | 2,641 | -21.600% |
| 2026-08-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -5.797% | 1 | 2,642 | +50.769% |
| 2026-08-12 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | +4.545% | 100 | 2,642 | +42.029% |
| 2026-08-11 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -2.941% | 25 | 2,642 | +48.485% |
| 2026-08-05 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +7.937% | 5 | 2,861 | +44.118% |
| 2026-08-04 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +3.279% | 1,000 | 1,897 | +55.556% |
| 2026-07-31 | 0.5800 | 0.6100 | 0.5700 | 0.6100 | -7.576% | 5 | 1,901 | +60.656% |
| 2026-07-24 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -17.500% | 10 | 1,901 | +48.485% |
| 2026-07-21 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -3.614% | 2 | 1,903 | +22.500% |
| 2026-07-07 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -1.190% | 12 | 1,915 | +18.072% |
| 2026-07-06 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +13.514% | 2 | 1,917 | +16.667% |
| 2026-07-01 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | +7.246% | 4 | 1,916 | +32.432% |
| 2026-06-30 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 300 | 1,616 | +42.029% |
| 2026-06-29 | 0.7300 | 0.7600 | 0.7200 | 0.7500 | 0.000% | 45 | 1,596 | +30.667% |
| 2026-06-26 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 16 | 1,580 | +30.667% |
| 2026-06-25 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | +4.000% | 86 | 1,494 | +25.641% |
| 2026-06-24 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -25.000% | 3 | 1,497 | +30.667% |
| 2026-06-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +14.943% | 1 | 1,497 | -2.000% |
| 2026-06-18 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -17.143% | 12 | 1,485 | +12.644% |
| 2026-06-12 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -1.869% | 6 | 1,491 | -6.667% |
| 2026-06-11 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | -15.079% | 113 | 1,378 | -8.411% |
| 2026-06-08 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +14.545% | 10 | 1,378 | -22.222% |
| 2026-06-05 | 1.1200 | 1.1200 | 1.0700 | 1.1000 | -7.563% | 29 | 1,376 | -10.909% |
| 2026-06-04 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -1.653% | 1 | 1,375 | -17.647% |
| 2026-06-03 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | -4.724% | 111 | 1,356 | -19.008% |
| 2026-06-02 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | -2.308% | 52 | 1,356 | -22.835% |
| 2026-06-01 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 1 | 1,357 | -24.615% |
| 2026-05-28 | 1.4300 | 1.5000 | 1.4300 | 1.5000 | -9.091% | 8 | 1,349 | -34.667% |
| 2026-05-26 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -8.333% | 1 | 1,350 | -40.606% |
| 2026-05-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.174% | 20 | 1,330 | -45.556% |
| 2026-05-21 | 1.8100 | 1.9000 | 1.8100 | 1.8400 | -15.596% | 32 | 1,318 | -46.739% |
| 2026-05-14 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | +0.461% | 8 | 1,325 | -55.046% |
| 2026-05-13 | 2.2000 | 2.2000 | 2.1700 | 2.1700 | -5.652% | 14 | 1,316 | -54.839% |
| 2026-05-12 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -2.954% | 2 | 1,314 | -57.391% |
| 2026-05-11 | 2.3300 | 2.4400 | 2.3300 | 2.3700 | +6.278% | 19 | 1,303 | -58.650% |
| 2026-05-08 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | -2.193% | 2 | 1,310 | -56.054% |
| 2026-05-07 | 2.3400 | 2.3400 | 2.2600 | 2.2800 | -5.785% | 9 | 1,301 | -57.018% |
| 2026-05-06 | 2.5300 | 2.5300 | 2.4200 | 2.4200 | -3.586% | 16 | 1,290 | -59.504% |
| 2026-05-05 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +25.500% | 12 | 1,278 | -60.956% |
| 2026-04-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.542% | 2 | 1,278 | -51.000% |
| 2026-04-27 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -10.833% | 1 | 1,278 | -54.206% |
| 2026-04-22 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -1.235% | 1 | 1,278 | -59.167% |
| 2026-04-15 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +22.727% | 5 | 1,277 | -59.671% |
| 2026-04-09 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -6.161% | 2 | 1,277 | -50.505% |
| 2026-04-08 | 2.1700 | 2.1700 | 2.1100 | 2.1100 | +4.975% | 2 | 1,277 | -53.555% |
| 2026-03-30 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | -9.865% | 54 | 1,278 | -51.244% |
| 2026-03-26 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -10.442% | 54 | 1,331 | -56.054% |
| 2026-03-18 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -0.797% | 1 | 1,306 | -60.643% |
| 2026-03-13 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +0.400% | 1 | 1,305 | -60.956% |
| 2026-03-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.475% | 1 | 1,306 | -60.800% |
| 2026-03-11 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | +7.917% | 102 | 1,318 | -62.162% |
| 2026-03-02 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +6.667% | 1 | 1,217 | -59.167% |
| 2026-02-26 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +13.065% | 1 | 1,217 | -56.444% |
| 2026-02-24 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -0.500% | 1 | 1,217 | -50.754% |
| 2026-02-23 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 20 | 1,217 | -51.000% |
| 2026-02-20 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -8.000% | 30 | 1,217 | -57.391% |
| 2026-02-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.961% | 2 | 1,217 | -60.800% |
| 2026-02-17 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -6.934% | 6 | 1,215 | -61.569% |
| 2026-02-13 | 2.7300 | 2.7400 | 2.7300 | 2.7400 | +10.040% | 14 | 1,203 | -64.234% |
| 2026-02-12 | 2.5900 | 2.5900 | 2.4900 | 2.4900 | -6.391% | 11 | 1,203 | -60.643% |
| 2026-02-11 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -6.667% | 8 | 1,200 | -63.158% |
| 2026-02-09 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -5.000% | 1 | 1,192 | -65.614% |
| 2026-02-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.091% | 8 | 1,192 | -67.333% |
| 2026-02-05 | 3.0100 | 3.0100 | 2.7500 | 2.7500 | -21.429% | 13 | 1,200 | -64.364% |
| 2026-02-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.854% | 1 | 1,195 | -72.000% |
| 2026-02-02 | 4.0500 | 4.0500 | 3.8400 | 3.8400 | -17.063% | 59 | 1,196 | -74.479% |
| 2026-01-30 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +1.313% | 2 | 1,180 | -78.834% |
| 2026-01-29 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -12.452% | 1 | 1,178 | -78.556% |
| 2026-01-28 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +7.187% | 12 | 1,287 | -81.226% |
| 2026-01-27 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -3.564% | 5 | 1,299 | -79.877% |
| 2026-01-22 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -3.810% | 1 | 1,294 | -80.594% |
| 2026-01-20 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -11.765% | 1 | 1,294 | -81.333% |
| 2026-01-16 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +10.185% | 12 | 1,293 | -83.529% |
| 2026-01-09 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -4.425% | 8 | 1,293 | -81.852% |
| 2026-01-08 | 5.3500 | 5.6500 | 5.3500 | 5.6500 | -0.877% | 129 | 1,293 | -82.655% |
| 2026-01-07 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.870% | 1 | 1,343 | -82.807% |
| 2026-01-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -4.167% | 1 | 1,344 | -82.957% |
| 2026-01-05 | 5.8600 | 6.0500 | 5.8600 | 6.0000 | +10.092% | 21 | 1,364 | -83.667% |
| 2026-01-02 | 5.3500 | 5.5400 | 5.3500 | 5.4500 | 0.000% | 746 | 1,364 | -82.018% |
| 2025-12-30 | 5.3200 | 5.4500 | 5.2000 | 5.4500 | +2.637% | 125 | 1,412 | -82.018% |
| 2025-12-24 | 5.3000 | 5.3200 | 5.3000 | 5.3100 | +0.189% | 13 | 1,443 | -81.544% |
| 2025-12-23 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 1 | 1,443 | -81.509% |
| 2025-12-22 | 5.8100 | 5.8200 | 5.5000 | 5.5000 | 0.000% | 172 | 1,443 | -82.182% |
| 2025-12-18 | 5.8500 | 5.9400 | 5.5000 | 5.5000 | -9.539% | 301 | 1,298 | -82.182% |
| 2025-12-17 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +2.185% | 1 | 999 | -83.882% |
| 2025-12-15 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -6.299% | 1 | 999 | -83.529% |
| 2025-12-12 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | +0.794% | 120 | 999 | -84.567% |
| 2025-12-11 | 6.3400 | 6.3500 | 6.3000 | 6.3000 | -3.817% | 504 | 999 | -84.444% |
| 2025-12-05 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -4.935% | 6 | 632 | -85.038% |
| 2025-12-03 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +20.877% | 1 | 626 | -85.776% |
| 2025-12-01 | 5.7000 | 5.7000 | 5.6900 | 5.7000 | -14.925% | 400 | 625 | -82.807% |
| 2025-11-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +7.200% | 20 | 247 | -85.373% |
| 2025-11-26 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +0.482% | 61 | 250 | -84.320% |
| 2025-11-24 | 5.8000 | 6.2200 | 5.7600 | 6.2200 | +12.072% | 5 | 250 | -84.244% |
| 2025-11-21 | 5.5000 | 5.6000 | 5.4000 | 5.5500 | -4.310% | 75 | 250 | -82.342% |
| 2025-11-20 | 5.7800 | 5.8000 | 5.7500 | 5.8000 | -6.452% | 147 | 190 | -83.103% |
| 2025-11-19 | 6.2500 | 6.2500 | 6.0500 | 6.2000 | -10.534% | 23 | 202 | -84.194% |
| 2025-11-18 | 6.7000 | 7.0000 | 6.7000 | 6.9300 | +2.972% | 31 | 220 | -85.859% |
| 2025-11-17 | 7.2000 | 7.2500 | 6.7300 | 6.7300 | -9.299% | 28 | 207 | -85.438% |
| 2025-11-14 | 7.5000 | 7.5100 | 7.2500 | 7.4200 | -7.250% | 21 | 183 | -86.792% |
| 2025-11-13 | 8.0500 | 8.0500 | 7.9200 | 8.0000 | -7.407% | 25 | 176 | -87.750% |
| 2025-11-12 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -4.319% | 1 | 157 | -88.657% |
| 2025-11-11 | 9.2300 | 9.2300 | 9.0300 | 9.0300 | -4.444% | 2 | 157 | -89.147% |
| 2025-11-10 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | +3.166% | 2 | 157 | -89.630% |
| 2025-11-07 | 8.4700 | 9.1600 | 8.4700 | 9.1600 | +5.287% | 2 | 157 | -89.301% |
| 2025-11-06 | 8.5400 | 8.7000 | 8.5300 | 8.7000 | -5.125% | 91 | 157 | -88.736% |
| 2025-11-05 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +8.907% | 90 | 231 | -89.313% |
| 2025-11-04 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | -12.474% | 6 | 161 | -88.361% |
| 2025-10-30 | 9.8000 | 9.9900 | 9.6200 | 9.6200 | -20.100% | 53 | 155 | -89.813% |
| 2025-10-27 | 11.8000 | 12.0400 | 11.8000 | 12.0400 | +10.459% | 41 | 82 | -91.860% |
| 2025-10-24 | 11.2500 | 11.2500 | 10.8000 | 10.9000 | -2.939% | 21 | 82 | -91.009% |
| 2025-10-23 | 10.8800 | 11.2300 | 10.8800 | 11.2300 | +6.445% | 5 | 71 | -91.273% |
| 2025-10-22 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +5.184% | 1 | 68 | -90.711% |
| 2025-10-17 | 9.7000 | 10.2000 | 9.7000 | 10.0300 | -3.743% | 17 | 68 | -90.229% |
| 2025-10-16 | 10.9200 | 10.9200 | 10.4200 | 10.4200 | -5.100% | 5 | 57 | -90.595% |
| 2025-10-15 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -5.181% | 2 | 53 | -91.075% |
| 2025-10-13 | 11.3000 | 11.6000 | 11.3000 | 11.5800 | -6.988% | 13 | 53 | -91.537% |
| 2025-10-10 | 13.1600 | 13.1600 | 12.4500 | 12.4500 | -0.400% | 11 | 51 | -92.129% |
| 2025-10-07 | 12.5500 | 12.5500 | 12.5000 | 12.5000 | -8.156% | 3 | 51 | -92.160% |
| 2025-10-06 | 13.0000 | 13.6100 | 13.0000 | 13.6100 | +20.978% | 14 | 49 | -92.799% |
| 2025-10-02 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.273% | 10 | 36 | -91.289% |
| 2025-10-01 | 11.0500 | 11.0500 | 11.0000 | 11.0000 | +10.000% | 11 | 26 | -91.091% |
| 2025-09-30 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 38 | 15 | -90.200% |
| 2025-09-29 | 10.1500 | 10.2000 | 10.1500 | 10.2000 | +13.082% | 5 | 40 | -90.392% |
| 2025-09-26 | 9.0300 | 9.0300 | 9.0200 | 9.0200 | -2.486% | 33 | 35 | -89.135% |
| 2025-09-25 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -6.566% | 2 | 10 | -89.405% |
| 2025-09-23 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | 0.000% | 10 | 10 | -90.101% |