IBIT280121C00130000
IBIT Jan 21 2028 130.00 Call
optionOPRA
EODOct 9, 2026
0.78USD-17.021%(-0.16)1Vol2,045OI
IBIT280121C00130000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -17.021% | 1 | 2,044 | 0.000% |
| 2026-10-05 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -1.053% | 3 | 2,044 | -17.021% |
| 2026-10-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 2 | 2,044 | -17.895% |
| 2026-09-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 1 | 2,045 | -13.333% |
| 2026-09-24 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | -13.934% | 2 | 2,043 | -25.714% |
| 2026-09-22 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 0.000% | 5 | 2,044 | -36.066% |
| 2026-09-21 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +23.232% | 1 | 2,044 | -36.066% |
| 2026-09-18 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +11.236% | 1 | 2,043 | -21.212% |
| 2026-09-15 | 0.8000 | 0.9000 | 0.8000 | 0.8900 | -17.593% | 6 | 2,042 | -12.360% |
| 2026-09-04 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -6.897% | 8 | 2,050 | -27.778% |
| 2026-09-03 | 1.1500 | 1.1600 | 1.1300 | 1.1600 | +24.731% | 15 | 2,054 | -32.759% |
| 2026-09-01 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -10.577% | 1 | 2,053 | -16.129% |
| 2026-08-31 | 1.1500 | 1.1500 | 1.0400 | 1.0400 | -17.460% | 3 | 2,053 | -25.000% |
| 2026-08-27 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +2.439% | 1 | 2,053 | -38.095% |
| 2026-08-24 | 1.3300 | 1.3300 | 1.2300 | 1.2300 | +10.811% | 2 | 2,054 | -36.585% |
| 2026-08-21 | 0.9800 | 1.1100 | 0.9800 | 1.1100 | +37.037% | 28 | 2,080 | -29.730% |
| 2026-08-20 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | +52.830% | 23 | 2,091 | -3.704% |
| 2026-08-18 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +20.455% | 1 | 2,090 | +47.170% |
| 2026-08-14 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -6.383% | 5 | 2,200 | +77.273% |
| 2026-08-13 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | 0.000% | 127 | 2,099 | +65.957% |
| 2026-08-12 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +9.302% | 3 | 2,096 | +65.957% |
| 2026-08-03 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +4.878% | 1 | 2,096 | +81.395% |
| 2026-07-31 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | -14.583% | 113 | 2,096 | +90.244% |
| 2026-07-30 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +11.628% | 10 | 2,086 | +62.500% |
| 2026-07-28 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -27.119% | 35 | 2,086 | +81.395% |
| 2026-07-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +13.462% | 200 | 2,286 | +32.203% |
| 2026-07-13 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | +1.961% | 5 | 2,286 | +50.000% |
| 2026-07-01 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -7.273% | 11 | 2,287 | +52.941% |
| 2026-06-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 1 | 2,287 | +41.818% |
| 2026-06-24 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -29.730% | 1 | 2,287 | +50.000% |
| 2026-06-16 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +2.778% | 1 | 2,287 | +5.405% |
| 2026-06-12 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -15.294% | 2 | 2,286 | +8.333% |
| 2026-06-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.842% | 56 | 2,286 | -8.235% |
| 2026-06-08 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +36.486% | 1 | 2,286 | -22.772% |
| 2026-06-05 | 0.7700 | 0.8100 | 0.7400 | 0.7400 | -11.905% | 24 | 2,275 | +5.405% |
| 2026-06-04 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | -6.667% | 122 | 2,235 | -7.143% |
| 2026-06-02 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | -11.765% | 11 | 2,237 | -13.333% |
| 2026-05-29 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -20.930% | 2 | 2,235 | -23.529% |
| 2026-05-26 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | +3.200% | 103 | 2,233 | -39.535% |
| 2026-05-22 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -26.036% | 1 | 2,233 | -37.600% |
| 2026-05-06 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +25.185% | 1 | 2,233 | -53.846% |
| 2026-04-28 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -15.625% | 1 | 2,233 | -42.222% |
| 2026-04-24 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | -3.614% | 7 | 2,232 | -51.250% |
| 2026-04-23 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -1.775% | 12 | 2,244 | -53.012% |
| 2026-04-22 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +16.552% | 1 | 2,244 | -53.846% |
| 2026-04-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -13.174% | 1 | 2,244 | -46.207% |
| 2026-04-17 | 1.6900 | 1.6900 | 1.6700 | 1.6700 | +17.606% | 250 | 2,244 | -53.293% |
| 2026-04-08 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 1 | 2,493 | -45.070% |
| 2026-03-27 | 1.3900 | 1.4000 | 1.3900 | 1.4000 | -6.667% | 112 | 2,492 | -44.286% |
| 2026-03-24 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -21.053% | 1 | 2,392 | -48.000% |
| 2026-03-17 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +9.195% | 26 | 2,391 | -58.947% |
| 2026-03-10 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +8.750% | 187 | 2,391 | -55.172% |
| 2026-03-06 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -16.667% | 1 | 2,242 | -51.250% |
| 2026-03-04 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | +23.871% | 279 | 2,243 | -59.375% |
| 2026-03-03 | 1.5600 | 1.6000 | 1.5500 | 1.5500 | -2.516% | 357 | 2,243 | -49.677% |
| 2026-02-25 | 1.4000 | 1.5900 | 1.4000 | 1.5900 | +16.058% | 10 | 1,934 | -50.943% |
| 2026-02-24 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -6.803% | 4 | 1,934 | -43.066% |
| 2026-02-23 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -5.161% | 6 | 1,933 | -46.939% |
| 2026-02-20 | 1.5500 | 1.5700 | 1.5400 | 1.5500 | -12.921% | 20 | 1,933 | -49.677% |
| 2026-02-17 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -5.820% | 1 | 1,933 | -56.180% |
| 2026-02-13 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +11.176% | 2 | 1,931 | -58.730% |
| 2026-02-12 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -8.108% | 4 | 1,931 | -54.118% |
| 2026-02-11 | 1.8900 | 1.8900 | 1.8500 | 1.8500 | -10.194% | 2 | 1,931 | -57.838% |
| 2026-02-10 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +3.000% | 1 | 1,932 | -62.136% |
| 2026-02-09 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | +2.564% | 17 | 1,931 | -61.000% |
| 2026-02-06 | 2.0100 | 2.0200 | 1.9300 | 1.9500 | +8.939% | 17 | 1,917 | -60.000% |
| 2026-02-05 | 1.9600 | 1.9600 | 1.7900 | 1.7900 | -29.804% | 121 | 1,909 | -56.425% |
| 2026-02-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -7.942% | 62 | 1,894 | -69.412% |
| 2026-02-02 | 2.8200 | 2.8200 | 2.7700 | 2.7700 | -18.529% | 4 | 1,881 | -71.841% |
| 2026-01-30 | 3.1800 | 3.4000 | 3.1800 | 3.4000 | -1.449% | 6 | 1,877 | -77.059% |
| 2026-01-27 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -6.757% | 13 | 1,876 | -77.391% |
| 2026-01-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -22.105% | 2 | 1,876 | -78.919% |
| 2026-01-14 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +18.750% | 12 | 1,876 | -83.579% |
| 2026-01-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 4 | 1,876 | -80.500% |
| 2026-01-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 10 | 1,878 | -80.500% |
| 2026-01-06 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -5.345% | 1 | 1,878 | -81.647% |
| 2026-01-05 | 4.4500 | 4.5200 | 4.4500 | 4.4900 | +16.623% | 1,001 | 1,100 | -82.628% |
| 2025-12-29 | 3.9500 | 3.9600 | 3.7500 | 3.8500 | -5.868% | 7 | 1,100 | -79.740% |
| 2025-12-24 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +3.544% | 100 | 1,006 | -80.929% |
| 2025-12-23 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -5.952% | 1 | 1,006 | -80.253% |
| 2025-12-19 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | +7.692% | 2 | 1,006 | -81.429% |
| 2025-12-18 | 3.9100 | 4.0300 | 3.9000 | 3.9000 | -9.302% | 301 | 1,006 | -80.000% |
| 2025-12-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +3.865% | 2 | 977 | -81.860% |
| 2025-12-15 | 4.1600 | 4.1800 | 4.1400 | 4.1400 | -23.897% | 250 | 977 | -81.159% |
| 2025-12-09 | 5.4700 | 5.4700 | 5.4200 | 5.4400 | +16.989% | 5 | 959 | -85.662% |
| 2025-12-05 | 4.9000 | 4.9000 | 4.6500 | 4.6500 | -8.824% | 24 | 959 | -83.226% |
| 2025-12-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -1.923% | 20 | 965 | -84.706% |
| 2025-12-03 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +15.556% | 50 | 985 | -85.000% |
| 2025-12-01 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 10 | 985 | -82.667% |
| 2025-11-25 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +6.557% | 1 | 985 | -82.857% |
| 2025-11-24 | 4.2800 | 4.2800 | 4.2700 | 4.2700 | +4.146% | 3 | 986 | -81.733% |
| 2025-11-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.429% | 36 | 985 | -80.976% |
| 2025-11-20 | 4.6500 | 4.6500 | 4.2500 | 4.2900 | -9.302% | 1,141 | 981 | -81.818% |
| 2025-11-19 | 4.7500 | 4.7500 | 4.7300 | 4.7300 | -9.905% | 3 | 1,062 | -83.510% |
| 2025-11-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -3.137% | 1 | 1,063 | -85.143% |
| 2025-11-17 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | -1.455% | 3 | 1,063 | -85.609% |
| 2025-11-14 | 5.6300 | 5.6300 | 5.5000 | 5.5000 | -17.417% | 9 | 1,063 | -85.818% |
| 2025-11-12 | 6.6700 | 6.6700 | 6.6600 | 6.6600 | -7.500% | 81 | 1,063 | -88.288% |
| 2025-11-11 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -2.703% | 1 | 1,123 | -89.167% |
| 2025-11-10 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +8.029% | 7 | 1,123 | -89.459% |
| 2025-11-05 | 6.7500 | 6.8500 | 6.6500 | 6.8500 | +6.202% | 31 | 1,116 | -88.613% |
| 2025-11-04 | 7.2500 | 7.2500 | 6.4500 | 6.4500 | -10.417% | 59 | 1,144 | -87.907% |
| 2025-11-03 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.111% | 269 | 1,096 | -89.167% |
| 2025-10-31 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +6.719% | 1 | 1,096 | -90.370% |
| 2025-10-30 | 7.6500 | 7.6500 | 7.5500 | 7.5900 | -9.102% | 5 | 1,095 | -89.723% |
| 2025-10-29 | 8.7000 | 8.7000 | 8.3500 | 8.3500 | -10.215% | 60 | 1,095 | -90.659% |
| 2025-10-28 | 9.3500 | 9.3500 | 9.3000 | 9.3000 | +2.198% | 31 | 1,084 | -91.613% |
| 2025-10-27 | 9.2900 | 9.2900 | 9.1000 | 9.1000 | +5.202% | 4 | 1,061 | -91.429% |
| 2025-10-23 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +4.976% | 1 | 1,061 | -90.983% |
| 2025-10-22 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +2.360% | 17 | 1,061 | -90.534% |
| 2025-10-21 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -5.848% | 21 | 1,078 | -90.311% |
| 2025-10-20 | 8.6200 | 8.6200 | 8.5500 | 8.5500 | +8.228% | 6 | 1,078 | -90.877% |
| 2025-10-17 | 7.6500 | 7.9500 | 7.6500 | 7.9000 | -5.952% | 24 | 1,072 | -90.127% |
| 2025-10-16 | 8.5500 | 8.5500 | 8.4000 | 8.4000 | -1.754% | 10 | 1,072 | -90.714% |
| 2025-10-15 | 8.5500 | 8.5600 | 8.5100 | 8.5500 | -3.716% | 21 | 1,072 | -90.877% |
| 2025-10-14 | 20.0800 | 20.0800 | 8.0000 | 8.8800 | +1.139% | 10 | 1,062 | -91.216% |
| 2025-10-13 | 8.8500 | 8.8500 | 8.7800 | 8.7800 | -6.596% | 38 | 1,062 | -91.116% |
| 2025-10-10 | 10.2000 | 10.2000 | 9.4000 | 9.4000 | -4.569% | 1,024 | 1,026 | -91.702% |
| 2025-10-09 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -3.809% | 1 | 0 | -92.081% |
| 2025-10-08 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +3.959% | 1 | 0 | -92.383% |
| 2025-10-07 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | 0.000% | 1 | 0 | -92.081% |