IBIT280121C00135000
IBIT Jan 21 2028 135.00 Call
optionOPRA
EODOct 15, 2026
0.66USD4Vol3,980OI
IBIT280121C00135000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +8.197% | 4 | 4,014 | 0.000% |
| 2026-10-14 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -14.085% | 4 | 4,013 | +8.197% |
| 2026-10-13 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.000% | 60 | 4,073 | -7.042% |
| 2026-10-12 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.000% | 140 | 3,953 | -7.042% |
| 2026-10-09 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +9.231% | 1 | 3,952 | -7.042% |
| 2026-10-08 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | -17.722% | 3 | 3,952 | +1.538% |
| 2026-10-06 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 1 | 3,952 | -16.456% |
| 2026-10-05 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | -13.043% | 7 | 3,959 | -17.500% |
| 2026-09-28 | 0.8700 | 0.9300 | 0.8700 | 0.9200 | 0.000% | 84 | 3,939 | -28.261% |
| 2026-09-25 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.000% | 3 | 3,936 | -28.261% |
| 2026-09-24 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 1 | 3,935 | -28.261% |
| 2026-09-23 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.811% | 1 | 3,935 | -33.333% |
| 2026-09-22 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | +29.070% | 20 | 3,940 | -40.541% |
| 2026-09-18 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +28.358% | 1 | 3,939 | -23.256% |
| 2026-09-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -33.663% | 1 | 3,939 | -1.493% |
| 2026-09-04 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | -5.607% | 4 | 3,940 | -34.653% |
| 2026-09-03 | 0.9800 | 1.0800 | 0.9500 | 1.0700 | +22.989% | 18 | 3,954 | -38.318% |
| 2026-09-01 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -23.684% | 1 | 3,954 | -24.138% |
| 2026-08-27 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | +1.786% | 20 | 3,974 | -42.105% |
| 2026-08-25 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -9.677% | 10 | 3,974 | -41.071% |
| 2026-08-24 | 1.1100 | 1.2400 | 1.1100 | 1.2400 | +9.735% | 3 | 3,975 | -46.774% |
| 2026-08-21 | 1.0000 | 1.1300 | 1.0000 | 1.1300 | +54.795% | 18 | 3,952 | -41.593% |
| 2026-08-20 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | +19.672% | 59 | 3,952 | -9.589% |
| 2026-08-19 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | +24.490% | 135 | 3,980 | +8.197% |
| 2026-08-18 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 0.000% | 146 | 3,915 | +34.694% |
| 2026-08-17 | 0.4100 | 0.4900 | 0.4100 | 0.4900 | +19.512% | 139 | 3,879 | +34.694% |
| 2026-08-14 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 61 | 3,818 | +60.976% |
| 2026-08-13 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -2.273% | 61 | 3,817 | +53.488% |
| 2026-08-10 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -4.348% | 379 | 4,202 | +50.000% |
| 2026-08-07 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 50 | 4,242 | +43.478% |
| 2026-08-06 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 40 | 4,242 | +43.478% |
| 2026-08-05 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +15.000% | 10 | 4,242 | +43.478% |
| 2026-08-03 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 10 | 4,242 | +65.000% |
| 2026-07-30 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 291 | 4,242 | +60.976% |
| 2026-07-29 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.000% | 1 | 4,243 | +57.143% |
| 2026-07-28 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 1 | 4,243 | +65.000% |
| 2026-07-23 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | -4.082% | 204 | 4,288 | +40.426% |
| 2026-07-20 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +4.255% | 20 | 4,268 | +34.694% |
| 2026-07-13 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -9.615% | 5 | 4,263 | +40.426% |
| 2026-07-09 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 10 | 4,283 | +26.923% |
| 2026-07-08 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | -10.714% | 11 | 4,283 | +32.000% |
| 2026-07-07 | 0.5400 | 0.5700 | 0.5300 | 0.5600 | +19.149% | 696 | 3,890 | +17.857% |
| 2026-07-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +11.905% | 10 | 3,880 | +40.426% |
| 2026-06-30 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | -8.696% | 520 | 3,400 | +57.143% |
| 2026-06-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -2.128% | 10 | 3,390 | +43.478% |
| 2026-06-26 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | -2.083% | 52 | 3,338 | +40.426% |
| 2026-06-25 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 50 | 3,288 | +37.500% |
| 2026-06-24 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 200 | 3,088 | +32.000% |
| 2026-06-18 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | -17.391% | 40 | 3,068 | +15.789% |
| 2026-06-17 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.000% | 10 | 3,078 | -4.348% |
| 2026-06-12 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -6.757% | 10 | 3,088 | -4.348% |
| 2026-06-11 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | -1.333% | 500 | 3,252 | -10.811% |
| 2026-06-09 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | -6.250% | 105 | 3,482 | -12.000% |
| 2026-06-08 | 1.5100 | 2.6000 | 0.6800 | 0.8000 | +14.286% | 364 | 3,461 | -17.500% |
| 2026-06-05 | 0.7000 | 0.7200 | 0.7000 | 0.7000 | -13.580% | 40 | 3,485 | -5.714% |
| 2026-06-04 | 0.7700 | 0.8100 | 0.7000 | 0.8100 | -1.220% | 480 | 3,381 | -18.519% |
| 2026-06-03 | 0.8400 | 0.8400 | 0.7700 | 0.8200 | -18.000% | 953 | 2,956 | -19.512% |
| 2026-05-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -10.714% | 35 | 2,956 | -34.000% |
| 2026-05-22 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -7.438% | 10 | 2,946 | -41.071% |
| 2026-05-19 | 1.3000 | 1.3000 | 1.2100 | 1.2100 | -20.395% | 4 | 2,946 | -45.455% |
| 2026-05-11 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | -0.654% | 2 | 2,945 | -56.579% |
| 2026-05-05 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | +20.472% | 2 | 2,944 | -56.863% |
| 2026-04-28 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -13.605% | 3 | 2,941 | -48.031% |
| 2026-04-27 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -1.342% | 1 | 2,941 | -55.102% |
| 2026-04-24 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +0.676% | 1 | 2,940 | -55.705% |
| 2026-04-17 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | +7.246% | 452 | 2,940 | -55.405% |
| 2026-04-15 | 1.4000 | 1.4000 | 1.3700 | 1.3800 | +3.759% | 4 | 3,111 | -52.174% |
| 2026-04-10 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | +3.906% | 2 | 3,111 | -50.376% |
| 2026-04-09 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | -5.185% | 2 | 3,111 | -48.438% |
| 2026-04-08 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +15.385% | 12 | 3,112 | -51.111% |
| 2026-04-07 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -9.302% | 1 | 3,112 | -43.590% |
| 2026-04-01 | 1.3000 | 1.3100 | 1.2900 | 1.2900 | +0.781% | 6 | 3,111 | -48.837% |
| 2026-03-31 | 1.2600 | 1.3000 | 1.2600 | 1.2800 | 0.000% | 27 | 3,111 | -48.438% |
| 2026-03-30 | 1.3100 | 1.3200 | 1.2800 | 1.2800 | +0.787% | 54 | 3,110 | -48.438% |
| 2026-03-27 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -5.926% | 24 | 3,110 | -48.031% |
| 2026-03-26 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | -6.897% | 2 | 3,122 | -51.111% |
| 2026-03-25 | 1.4700 | 1.5000 | 1.4500 | 1.4500 | +4.317% | 12 | 3,121 | -54.483% |
| 2026-03-24 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -8.553% | 6 | 3,121 | -52.518% |
| 2026-03-23 | 1.4400 | 1.5200 | 1.4400 | 1.5200 | +3.401% | 870 | 3,121 | -56.579% |
| 2026-03-20 | 1.4500 | 1.4900 | 1.4400 | 1.4700 | -9.259% | 402 | 2,311 | -55.102% |
| 2026-03-11 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 0.000% | 11 | 2,106 | -59.259% |
| 2026-03-10 | 1.6600 | 1.6600 | 1.6200 | 1.6200 | -0.613% | 276 | 2,095 | -59.259% |
| 2026-03-05 | 1.6200 | 1.6400 | 1.6100 | 1.6300 | -5.780% | 148 | 1,821 | -59.509% |
| 2026-03-04 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +25.362% | 20 | 1,620 | -61.850% |
| 2026-03-03 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -16.364% | 209 | 1,620 | -52.174% |
| 2026-03-02 | 1.5000 | 1.6500 | 1.5000 | 1.6500 | +29.921% | 248 | 1,363 | -60.000% |
| 2026-02-27 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -7.299% | 1 | 1,284 | -48.031% |
| 2026-02-26 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | -5.517% | 85 | 1,284 | -51.825% |
| 2026-02-25 | 1.3300 | 1.4500 | 1.3300 | 1.4500 | +17.886% | 153 | 1,143 | -54.483% |
| 2026-02-24 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | -0.806% | 120 | 1,143 | -46.341% |
| 2026-02-23 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -15.646% | 2 | 1,037 | -46.774% |
| 2026-02-20 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | 0.000% | 20 | 1,037 | -55.102% |
| 2026-02-19 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -10.909% | 10 | 1,017 | -55.102% |
| 2026-02-17 | 1.5900 | 1.6500 | 1.5900 | 1.6500 | -5.714% | 36 | 1,017 | -60.000% |
| 2026-02-13 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | +10.759% | 8 | 1,048 | -62.286% |
| 2026-02-12 | 1.6400 | 1.6400 | 1.5400 | 1.5800 | -4.819% | 95 | 1,048 | -58.228% |
| 2026-02-11 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -7.263% | 1 | 1,086 | -60.241% |
| 2026-02-10 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | -6.283% | 82 | 1,085 | -63.128% |
| 2026-02-09 | 1.8900 | 1.9100 | 1.8300 | 1.9100 | +2.688% | 213 | 1,073 | -65.445% |
| 2026-02-06 | 1.7200 | 1.8600 | 1.6300 | 1.8600 | +10.059% | 113 | 871 | -64.516% |
| 2026-02-05 | 1.8600 | 1.8600 | 1.6700 | 1.6900 | -26.201% | 6 | 759 | -60.947% |
| 2026-02-03 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -20.486% | 2 | 755 | -71.179% |
| 2026-01-30 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -4.636% | 1 | 755 | -77.083% |
| 2026-01-29 | 3.0300 | 3.0300 | 2.9700 | 3.0200 | -5.919% | 5 | 755 | -78.146% |
| 2026-01-27 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -4.179% | 50 | 752 | -79.439% |
| 2026-01-23 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -0.593% | 1 | 752 | -80.299% |
| 2026-01-22 | 3.4000 | 3.4100 | 3.3700 | 3.3700 | -2.882% | 116 | 753 | -80.415% |
| 2026-01-20 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | -13.896% | 3 | 766 | -80.980% |
| 2026-01-16 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -11.429% | 86 | 854 | -83.623% |
| 2026-01-14 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +21.658% | 1 | 854 | -85.495% |
| 2026-01-08 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | -8.780% | 1 | 854 | -82.353% |
| 2026-01-05 | 4.0900 | 4.1800 | 4.0700 | 4.1000 | +9.333% | 51 | 904 | -83.902% |
| 2026-01-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +6.534% | 1 | 904 | -82.400% |
| 2025-12-31 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -3.562% | 1 | 904 | -81.250% |
| 2025-12-30 | 3.6200 | 3.6500 | 3.6200 | 3.6500 | +0.829% | 2 | 904 | -81.918% |
| 2025-12-29 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -2.688% | 1 | 902 | -81.768% |
| 2025-12-23 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -3.377% | 2 | 901 | -82.258% |
| 2025-12-22 | 4.0900 | 4.0900 | 3.8500 | 3.8500 | -4.229% | 3 | 899 | -82.857% |
| 2025-12-19 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | +10.137% | 2 | 897 | -83.582% |
| 2025-12-18 | 4.1200 | 4.1200 | 3.6500 | 3.6500 | -3.183% | 2 | 895 | -81.918% |
| 2025-12-17 | 4.2800 | 4.3800 | 3.7700 | 3.7700 | -6.219% | 3 | 893 | -82.493% |
| 2025-12-16 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -0.248% | 2 | 891 | -83.582% |
| 2025-12-15 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -13.333% | 30 | 889 | -83.623% |
| 2025-12-12 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.876% | 1 | 904 | -85.806% |
| 2025-12-11 | 4.4600 | 4.5800 | 4.4600 | 4.5200 | -7.377% | 36 | 903 | -85.398% |
| 2025-12-10 | 4.7600 | 4.8800 | 4.7500 | 4.8800 | -4.688% | 4 | 897 | -86.475% |
| 2025-12-09 | 4.6000 | 5.1200 | 4.6000 | 5.1200 | +8.475% | 74 | 893 | -87.109% |
| 2025-12-08 | 4.6600 | 4.7200 | 4.6600 | 4.7200 | +5.593% | 2 | 830 | -86.017% |
| 2025-12-05 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -7.261% | 1 | 828 | -85.235% |
| 2025-12-04 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -1.027% | 1 | 827 | -86.307% |
| 2025-12-03 | 4.8200 | 4.9200 | 4.8200 | 4.8700 | +1.458% | 24 | 826 | -86.448% |
| 2025-12-02 | 4.6200 | 4.8000 | 4.6200 | 4.8000 | +18.519% | 34 | 802 | -86.250% |
| 2025-11-25 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +1.250% | 4 | 768 | -83.704% |
| 2025-11-24 | 4.0200 | 4.0200 | 3.9800 | 4.0000 | -4.762% | 96 | 764 | -83.500% |
| 2025-11-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -5.618% | 1 | 668 | -84.286% |
| 2025-11-19 | 4.6500 | 4.6500 | 4.4300 | 4.4500 | -11.000% | 132 | 667 | -85.169% |
| 2025-11-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -3.846% | 2 | 593 | -86.800% |
| 2025-11-17 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.412% | 1 | 591 | -87.308% |
| 2025-11-14 | 5.5000 | 5.5000 | 5.4400 | 5.4400 | -14.734% | 5 | 591 | -87.868% |
| 2025-11-12 | 6.3900 | 6.3900 | 6.3800 | 6.3800 | -1.846% | 5 | 586 | -89.655% |
| 2025-11-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -7.539% | 2 | 581 | -89.846% |
| 2025-11-10 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | +11.587% | 10 | 581 | -90.612% |
| 2025-11-06 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -16.000% | 1 | 571 | -89.524% |
| 2025-10-31 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +3.734% | 2 | 570 | -91.200% |
| 2025-10-30 | 7.1000 | 7.2300 | 7.1000 | 7.2300 | -18.305% | 2 | 570 | -90.871% |
| 2025-10-27 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +9.394% | 2 | 570 | -92.542% |
| 2025-10-23 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | +3.453% | 7 | 570 | -91.842% |
| 2025-10-22 | 7.6500 | 7.8500 | 7.6500 | 7.8200 | -6.905% | 52 | 563 | -91.560% |
| 2025-10-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +3.704% | 1 | 519 | -92.143% |
| 2025-10-20 | 8.1000 | 8.1000 | 8.0000 | 8.1000 | +4.922% | 300 | 518 | -91.852% |
| 2025-10-16 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -4.337% | 1 | 218 | -91.451% |
| 2025-10-15 | 7.9500 | 8.0700 | 7.9500 | 8.0700 | -1.585% | 8 | 218 | -91.822% |
| 2025-10-14 | 20.0800 | 20.0800 | 7.6400 | 8.2000 | -1.205% | 43 | 226 | -91.951% |
| 2025-10-13 | 8.1500 | 8.3000 | 8.1500 | 8.3000 | -5.789% | 94 | 190 | -92.048% |
| 2025-10-10 | 9.6000 | 9.6000 | 8.5600 | 8.8100 | -2.652% | 104 | 104 | -92.509% |
| 2025-10-07 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | 0.000% | 1 | 0 | -92.707% |