IBIT280121C00015000
IBIT Jan 21 2028 15.00 Call
optionOPRA
InactiveSep 28, 2026
33.55USD+14.271%(+4.19)1Vol96OI
IBIT280121C00015000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 33.55 | 33.55 | 33.55 | 33.55 | +14.271% | 1 | 97 | 0.000% |
| 2026-09-15 | 29.36 | 29.36 | 29.36 | 29.36 | -11.165% | 1 | 97 | +14.271% |
| 2026-09-03 | 32.59 | 33.05 | 32.59 | 33.05 | +5.423% | 9 | 92 | +1.513% |
| 2026-08-25 | 31.42 | 31.45 | 31.35 | 31.35 | -0.318% | 5 | 96 | +7.018% |
| 2026-08-24 | 31.64 | 31.82 | 31.37 | 31.45 | +2.912% | 7 | 98 | +6.677% |
| 2026-08-21 | 30.33 | 30.59 | 30.33 | 30.56 | +9.968% | 12 | 108 | +9.784% |
| 2026-08-20 | 27.25 | 27.86 | 27.25 | 27.79 | +8.810% | 19 | 114 | +20.727% |
| 2026-08-19 | 25.41 | 25.54 | 25.41 | 25.54 | +8.220% | 9 | 115 | +31.363% |
| 2026-08-18 | 23.60 | 23.60 | 23.60 | 23.60 | +4.379% | 2 | 113 | +42.161% |
| 2026-08-13 | 22.55 | 22.61 | 22.55 | 22.61 | +1.847% | 20 | 113 | +48.386% |
| 2026-08-12 | 22.81 | 22.81 | 22.20 | 22.20 | -5.128% | 4 | 113 | +51.126% |
| 2026-08-05 | 23.37 | 23.40 | 23.37 | 23.40 | +1.739% | 2 | 113 | +43.376% |
| 2026-08-03 | 23.00 | 23.00 | 23.00 | 23.00 | -2.542% | 2 | 111 | +45.870% |
| 2026-07-23 | 23.60 | 23.60 | 23.60 | 23.60 | +3.600% | 25 | 136 | +42.161% |
| 2026-07-17 | 22.78 | 22.78 | 22.78 | 22.78 | +1.335% | 1 | 136 | +47.278% |
| 2026-07-13 | 22.47 | 22.55 | 22.46 | 22.48 | -2.473% | 24 | 136 | +49.244% |
| 2026-07-07 | 23.05 | 23.05 | 23.05 | 23.05 | +8.624% | 1 | 137 | +45.553% |
| 2026-07-01 | 21.22 | 21.22 | 21.22 | 21.22 | -10.840% | 1 | 136 | +58.106% |
| 2026-06-22 | 23.79 | 23.88 | 23.79 | 23.80 | +2.719% | 28 | 137 | +40.966% |
| 2026-06-12 | 23.17 | 23.17 | 23.17 | 23.17 | -0.558% | 1 | 136 | +44.799% |
| 2026-06-08 | 23.01 | 23.30 | 23.01 | 23.30 | +4.018% | 2 | 135 | +43.991% |
| 2026-06-05 | 23.10 | 23.10 | 21.95 | 22.40 | -11.984% | 27 | 110 | +49.777% |
| 2026-06-03 | 25.45 | 25.45 | 25.45 | 25.45 | -0.586% | 1 | 124 | +31.827% |
| 2026-06-02 | 25.48 | 25.60 | 25.48 | 25.60 | -9.477% | 2 | 124 | +31.055% |
| 2026-05-29 | 28.54 | 28.54 | 27.75 | 28.28 | -8.627% | 75 | 133 | +18.635% |
| 2026-04-27 | 31.35 | 31.35 | 30.95 | 30.95 | +5.595% | 2 | 133 | +8.401% |
| 2026-04-16 | 29.31 | 29.31 | 29.31 | 29.31 | +3.023% | 18 | 133 | +14.466% |
| 2026-04-08 | 28.45 | 28.45 | 28.45 | 28.45 | -0.698% | 1 | 151 | +17.926% |
| 2026-03-25 | 28.65 | 28.65 | 28.65 | 28.65 | +4.144% | 3 | 150 | +17.103% |
| 2026-03-19 | 27.80 | 27.80 | 27.51 | 27.51 | -2.447% | 5 | 150 | +21.956% |
| 2026-03-10 | 28.20 | 28.20 | 28.20 | 28.20 | +3.676% | 1 | 145 | +18.972% |
| 2026-03-02 | 26.72 | 27.38 | 26.72 | 27.20 | -0.073% | 14 | 145 | +23.346% |
| 2026-02-25 | 27.35 | 27.40 | 27.15 | 27.22 | +11.466% | 6 | 131 | +23.255% |
| 2026-02-24 | 24.25 | 24.42 | 24.10 | 24.42 | -3.095% | 6 | 131 | +37.387% |
| 2026-02-23 | 25.20 | 25.20 | 25.20 | 25.20 | -6.667% | 1 | 125 | +33.135% |
| 2026-02-13 | 27.00 | 27.00 | 27.00 | 27.00 | +5.386% | 4 | 129 | +24.259% |
| 2026-02-12 | 25.99 | 25.99 | 25.45 | 25.62 | -2.660% | 3 | 129 | +30.952% |
| 2026-02-11 | 26.32 | 26.32 | 26.32 | 26.32 | -3.590% | 1 | 127 | +27.470% |
| 2026-02-10 | 27.22 | 27.30 | 27.22 | 27.30 | -1.230% | 2 | 127 | +22.894% |
| 2026-02-09 | 27.56 | 27.64 | 27.56 | 27.64 | -2.055% | 2 | 125 | +21.382% |
| 2026-02-06 | 26.94 | 28.22 | 26.94 | 28.22 | +15.184% | 2 | 125 | +18.887% |
| 2026-02-05 | 27.93 | 27.93 | 24.30 | 24.50 | -16.211% | 90 | 126 | +36.939% |
| 2026-02-04 | 29.24 | 29.24 | 29.24 | 29.24 | -3.816% | 1 | 39 | +14.740% |
| 2026-02-03 | 31.76 | 31.76 | 29.97 | 30.40 | -7.317% | 5 | 38 | +10.362% |
| 2026-02-02 | 32.80 | 32.80 | 32.80 | 32.80 | -7.994% | 1 | 35 | +2.287% |
| 2026-01-30 | 35.65 | 35.65 | 35.65 | 35.65 | -0.917% | 1 | 34 | -5.891% |
| 2026-01-29 | 36.00 | 36.00 | 35.98 | 35.98 | -3.461% | 2 | 33 | -6.754% |
| 2026-01-26 | 37.38 | 37.38 | 37.27 | 37.27 | -5.836% | 2 | 31 | -9.981% |
| 2026-01-20 | 40.20 | 40.20 | 39.58 | 39.58 | -5.874% | 2 | 29 | -15.235% |
| 2026-01-15 | 42.52 | 42.59 | 42.05 | 42.05 | +5.336% | 3 | 27 | -20.214% |
| 2026-01-12 | 39.92 | 39.92 | 39.92 | 39.92 | +2.202% | 2 | 24 | -15.957% |
| 2026-01-08 | 39.03 | 39.06 | 39.03 | 39.06 | -1.064% | 3 | 22 | -14.107% |
| 2026-01-07 | 39.48 | 39.48 | 39.48 | 39.48 | -4.151% | 1 | 19 | -15.020% |
| 2026-01-05 | 41.19 | 41.19 | 41.19 | 41.19 | +5.887% | 1 | 19 | -18.548% |
| 2026-01-02 | 38.90 | 38.90 | 38.90 | 38.90 | +2.073% | 2 | 19 | -13.753% |
| 2025-12-31 | 38.10 | 38.11 | 37.99 | 38.11 | +1.762% | 4 | 16 | -11.965% |
| 2025-12-23 | 37.89 | 37.89 | 37.45 | 37.45 | -1.057% | 3 | 16 | -10.414% |
| 2025-12-22 | 38.11 | 38.11 | 37.85 | 37.85 | +3.387% | 4 | 14 | -11.361% |
| 2025-12-17 | 36.61 | 36.61 | 36.61 | 36.61 | -0.027% | 4 | 12 | -8.358% |
| 2025-12-01 | 36.79 | 36.79 | 36.23 | 36.62 | +3.828% | 4 | 8 | -8.383% |
| 2025-11-21 | 35.27 | 35.27 | 35.27 | 35.27 | -11.114% | 1 | 8 | -4.877% |
| 2025-11-19 | 39.68 | 39.68 | 39.68 | 39.68 | -3.783% | 1 | 8 | -15.449% |
| 2025-11-17 | 41.24 | 41.24 | 41.24 | 41.24 | -9.522% | 1 | 7 | -18.647% |
| 2025-11-12 | 45.61 | 45.61 | 45.58 | 45.58 | -3.227% | 2 | 6 | -26.393% |
| 2025-11-04 | 46.94 | 47.22 | 46.85 | 47.10 | -5.725% | 10 | 5 | -28.769% |
| 2025-10-31 | 49.85 | 50.04 | 49.60 | 49.96 | -12.058% | 10 | 12 | -32.846% |
| 2025-10-08 | 56.81 | 56.81 | 56.81 | 56.81 | +13.145% | 1 | 2 | -40.943% |
| 2025-09-25 | 50.21 | 50.21 | 50.21 | 50.21 | 0.000% | 1 | 1 | -33.181% |