IBIT280121C00020000
IBIT Jan 21 2028 20.00 Call
optionOPRA
EODOct 14, 2026
28.37USD-0.977%(-0.28)2Vol620OI
IBIT280121C00020000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 28.37 | 28.37 | 28.37 | 28.37 | -0.977% | 2 | 620 | 0.000% |
| 2026-10-12 | 28.65 | 28.65 | 28.65 | 28.65 | +2.321% | 5 | 624 | -0.977% |
| 2026-10-08 | 28.00 | 28.00 | 28.00 | 28.00 | -8.943% | 10 | 629 | +1.321% |
| 2026-10-06 | 30.75 | 30.75 | 30.75 | 30.75 | -0.966% | 1 | 628 | -7.740% |
| 2026-10-05 | 31.05 | 31.05 | 31.05 | 31.05 | +2.475% | 3 | 625 | -8.631% |
| 2026-10-02 | 30.30 | 30.30 | 30.30 | 30.30 | +2.192% | 1 | 625 | -6.370% |
| 2026-10-01 | 29.55 | 29.67 | 29.55 | 29.65 | +1.611% | 190 | 645 | -4.317% |
| 2026-09-29 | 29.18 | 29.18 | 29.18 | 29.18 | -1.618% | 1 | 646 | -2.776% |
| 2026-09-25 | 29.38 | 29.70 | 29.38 | 29.66 | -0.637% | 15 | 636 | -4.349% |
| 2026-09-24 | 30.03 | 30.03 | 29.85 | 29.85 | +0.201% | 20 | 650 | -4.958% |
| 2026-09-23 | 29.79 | 29.79 | 29.79 | 29.79 | -4.212% | 1 | 651 | -4.767% |
| 2026-09-22 | 30.93 | 31.10 | 30.93 | 31.10 | +10.088% | 63 | 664 | -8.778% |
| 2026-09-18 | 28.25 | 28.25 | 28.25 | 28.25 | +13.226% | 1 | 663 | +0.425% |
| 2026-09-16 | 24.95 | 24.95 | 24.95 | 24.95 | -2.729% | 2 | 665 | +13.707% |
| 2026-09-15 | 25.54 | 25.65 | 25.50 | 25.65 | -4.112% | 83 | 686 | +10.604% |
| 2026-09-14 | 26.75 | 26.75 | 26.75 | 26.75 | +1.518% | 1 | 687 | +6.056% |
| 2026-09-11 | 27.50 | 27.50 | 26.35 | 26.35 | -1.789% | 2 | 689 | +7.666% |
| 2026-09-09 | 27.19 | 27.21 | 26.55 | 26.83 | -2.080% | 21 | 688 | +5.740% |
| 2026-09-04 | 27.20 | 27.40 | 27.20 | 27.40 | +4.740% | 2 | 690 | +3.540% |
| 2026-09-01 | 26.16 | 26.16 | 26.16 | 26.16 | -3.788% | 1 | 689 | +8.448% |
| 2026-08-31 | 26.90 | 27.30 | 26.65 | 27.19 | +1.455% | 40 | 679 | +4.340% |
| 2026-08-26 | 26.63 | 26.80 | 26.63 | 26.80 | -1.579% | 11 | 690 | +5.858% |
| 2026-08-25 | 27.27 | 27.27 | 27.20 | 27.23 | -0.256% | 15 | 680 | +4.187% |
| 2026-08-24 | 27.21 | 27.67 | 27.20 | 27.30 | +3.370% | 12 | 679 | +3.919% |
| 2026-08-21 | 25.75 | 26.43 | 25.75 | 26.41 | +11.435% | 82 | 683 | +7.421% |
| 2026-08-20 | 23.00 | 23.77 | 22.75 | 23.70 | +10.079% | 94 | 701 | +19.705% |
| 2026-08-19 | 21.33 | 21.53 | 21.33 | 21.53 | +13.555% | 49 | 701 | +31.770% |
| 2026-08-17 | 18.94 | 19.03 | 18.94 | 18.96 | +2.542% | 40 | 701 | +49.631% |
| 2026-08-14 | 18.42 | 18.52 | 18.42 | 18.49 | -0.964% | 44 | 701 | +53.434% |
| 2026-08-13 | 18.64 | 18.70 | 18.64 | 18.67 | -1.217% | 72 | 701 | +51.955% |
| 2026-08-12 | 18.87 | 18.93 | 18.87 | 18.90 | -3.226% | 64 | 701 | +50.106% |
| 2026-08-10 | 19.51 | 19.57 | 19.51 | 19.53 | -0.863% | 56 | 701 | +45.264% |
| 2026-08-07 | 19.70 | 19.75 | 19.60 | 19.70 | +1.390% | 36 | 699 | +44.010% |
| 2026-08-06 | 19.42 | 19.48 | 19.42 | 19.43 | +0.155% | 60 | 699 | +46.011% |
| 2026-08-05 | 19.37 | 19.43 | 19.37 | 19.40 | +1.305% | 56 | 699 | +46.237% |
| 2026-08-04 | 18.99 | 19.15 | 18.99 | 19.15 | +3.514% | 2 | 697 | +48.146% |
| 2026-07-31 | 18.40 | 18.50 | 18.40 | 18.50 | -5.371% | 56 | 701 | +53.351% |
| 2026-07-30 | 19.52 | 19.63 | 19.52 | 19.55 | -1.013% | 51 | 702 | +45.115% |
| 2026-07-27 | 19.75 | 19.75 | 19.75 | 19.75 | +1.490% | 1 | 701 | +43.646% |
| 2026-07-24 | 19.46 | 19.46 | 19.46 | 19.46 | -3.663% | 1 | 700 | +45.786% |
| 2026-07-22 | 20.20 | 20.32 | 20.20 | 20.20 | -2.651% | 63 | 699 | +40.446% |
| 2026-07-21 | 20.62 | 20.75 | 20.55 | 20.75 | +3.750% | 3 | 698 | +36.723% |
| 2026-07-20 | 19.80 | 20.00 | 19.80 | 20.00 | +4.112% | 2 | 698 | +41.850% |
| 2026-07-17 | 18.52 | 19.21 | 18.52 | 19.21 | -3.950% | 9 | 699 | +47.683% |
| 2026-07-15 | 19.92 | 20.04 | 19.92 | 20.00 | +7.354% | 53 | 698 | +41.850% |
| 2026-07-13 | 18.40 | 18.71 | 18.40 | 18.63 | -3.870% | 45 | 699 | +52.281% |
| 2026-07-10 | 19.35 | 19.38 | 19.35 | 19.38 | -0.103% | 3 | 697 | +46.388% |
| 2026-07-07 | 19.39 | 19.46 | 19.39 | 19.40 | +5.149% | 54 | 695 | +46.237% |
| 2026-07-06 | 18.53 | 18.57 | 18.45 | 18.45 | +0.490% | 101 | 596 | +53.767% |
| 2026-07-02 | 18.36 | 18.36 | 18.36 | 18.36 | +5.215% | 18 | 578 | +54.521% |
| 2026-07-01 | 17.45 | 17.45 | 17.28 | 17.45 | +5.438% | 8 | 572 | +62.579% |
| 2026-06-30 | 16.63 | 16.63 | 16.50 | 16.55 | -7.022% | 106 | 478 | +71.420% |
| 2026-06-29 | 17.20 | 17.80 | 17.20 | 17.80 | +2.535% | 27 | 501 | +59.382% |
| 2026-06-26 | 17.45 | 17.45 | 17.36 | 17.36 | +0.930% | 53 | 452 | +63.422% |
| 2026-06-25 | 17.10 | 17.40 | 17.10 | 17.20 | -1.433% | 64 | 446 | +64.942% |
| 2026-06-24 | 18.50 | 18.50 | 17.10 | 17.45 | -7.623% | 36 | 447 | +62.579% |
| 2026-06-23 | 18.98 | 18.98 | 18.89 | 18.89 | -5.266% | 51 | 396 | +50.185% |
| 2026-06-22 | 19.93 | 20.01 | 19.93 | 19.94 | +4.289% | 56 | 396 | +42.277% |
| 2026-06-18 | 19.05 | 19.12 | 18.97 | 19.12 | -8.517% | 4 | 392 | +48.379% |
| 2026-06-16 | 20.90 | 20.90 | 20.90 | 20.90 | +5.237% | 3 | 392 | +35.742% |
| 2026-06-12 | 19.86 | 19.86 | 19.86 | 19.86 | +1.482% | 1 | 391 | +42.850% |
| 2026-06-11 | 19.57 | 19.57 | 19.57 | 19.57 | +6.128% | 9 | 382 | +44.967% |
| 2026-06-09 | 18.44 | 18.44 | 18.44 | 18.44 | -7.383% | 3 | 384 | +53.850% |
| 2026-06-08 | 20.55 | 20.55 | 19.60 | 19.91 | +10.611% | 6 | 387 | +42.491% |
| 2026-06-05 | 18.75 | 18.75 | 18.00 | 18.00 | -8.861% | 40 | 358 | +57.611% |
| 2026-06-04 | 20.00 | 20.00 | 19.55 | 19.75 | -5.048% | 21 | 360 | +43.646% |
| 2026-06-03 | 21.50 | 21.50 | 20.80 | 20.80 | -12.605% | 17 | 355 | +36.394% |
| 2026-06-01 | 23.80 | 23.80 | 23.80 | 23.80 | -4.990% | 5 | 355 | +19.202% |
| 2026-05-29 | 24.70 | 25.05 | 24.00 | 25.05 | -2.034% | 108 | 405 | +13.253% |
| 2026-05-27 | 25.57 | 25.57 | 25.57 | 25.57 | -5.366% | 1 | 406 | +10.950% |
| 2026-05-26 | 27.02 | 27.02 | 27.02 | 27.02 | +1.236% | 30 | 376 | +4.996% |
| 2026-05-21 | 26.69 | 26.69 | 26.69 | 26.69 | -7.487% | 4 | 380 | +6.294% |
| 2026-05-12 | 29.21 | 29.21 | 28.85 | 28.85 | -0.517% | 85 | 353 | -1.664% |
| 2026-05-11 | 29.28 | 29.28 | 29.00 | 29.00 | -2.685% | 2 | 351 | -2.172% |
| 2026-05-06 | 29.80 | 29.80 | 29.80 | 29.80 | +2.794% | 5 | 359 | -4.799% |
| 2026-05-04 | 28.99 | 28.99 | 28.99 | 28.99 | +9.603% | 25 | 344 | -2.139% |
| 2026-04-29 | 26.45 | 26.45 | 26.45 | 26.45 | -1.306% | 1 | 344 | +7.259% |
| 2026-04-28 | 26.80 | 26.80 | 26.80 | 26.80 | -3.214% | 1 | 343 | +5.858% |
| 2026-04-23 | 27.70 | 27.70 | 27.69 | 27.69 | +3.514% | 4 | 339 | +2.456% |
| 2026-04-21 | 26.75 | 26.75 | 26.75 | 26.75 | -3.325% | 1 | 339 | +6.056% |
| 2026-04-17 | 27.85 | 27.85 | 27.67 | 27.67 | +6.958% | 11 | 339 | +2.530% |
| 2026-04-15 | 25.87 | 25.87 | 25.87 | 25.87 | -0.154% | 1 | 339 | +9.664% |
| 2026-04-14 | 26.70 | 26.75 | 25.91 | 25.91 | +3.640% | 10 | 338 | +9.494% |
| 2026-04-13 | 25.00 | 25.00 | 25.00 | 25.00 | -1.186% | 1 | 336 | +13.480% |
| 2026-04-10 | 25.30 | 25.30 | 25.30 | 25.30 | +3.689% | 10 | 336 | +12.134% |
| 2026-04-08 | 24.50 | 24.75 | 24.40 | 24.40 | +6.411% | 4 | 336 | +16.270% |
| 2026-04-07 | 22.93 | 22.97 | 22.93 | 22.93 | +2.825% | 5 | 336 | +23.724% |
| 2026-04-02 | 22.30 | 22.30 | 22.30 | 22.30 | -3.380% | 1 | 327 | +27.220% |
| 2026-04-01 | 23.13 | 23.40 | 23.08 | 23.08 | +1.139% | 23 | 327 | +22.920% |
| 2026-03-30 | 22.89 | 22.89 | 22.82 | 22.82 | +2.103% | 3 | 320 | +24.321% |
| 2026-03-27 | 22.35 | 22.35 | 22.35 | 22.35 | -3.830% | 5 | 320 | +26.935% |
| 2026-03-26 | 23.50 | 23.50 | 23.24 | 23.24 | -3.528% | 3 | 319 | +22.074% |
| 2026-03-20 | 24.06 | 24.09 | 24.06 | 24.09 | +0.166% | 8 | 319 | +17.767% |
| 2026-03-19 | 24.40 | 24.40 | 24.05 | 24.05 | -5.686% | 2 | 319 | +17.963% |
| 2026-03-17 | 25.50 | 25.50 | 25.50 | 25.50 | -2.486% | 1 | 318 | +11.255% |
| 2026-03-16 | 26.15 | 26.15 | 26.15 | 26.15 | +12.959% | 1 | 318 | +8.489% |
| 2026-03-06 | 23.20 | 23.20 | 23.15 | 23.15 | -10.962% | 2 | 318 | +22.549% |
| 2026-03-04 | 25.68 | 26.00 | 25.68 | 26.00 | +11.301% | 4 | 319 | +9.115% |
| 2026-03-03 | 23.32 | 23.36 | 23.32 | 23.36 | -1.017% | 2 | 321 | +21.447% |
| 2026-03-02 | 23.18 | 23.83 | 23.18 | 23.60 | +9.513% | 5 | 319 | +20.212% |
| 2026-02-27 | 21.65 | 21.65 | 21.55 | 21.55 | -9.263% | 2 | 316 | +31.647% |
| 2026-02-25 | 23.29 | 23.75 | 23.29 | 23.75 | +10.465% | 5 | 316 | +19.453% |
| 2026-02-24 | 20.82 | 21.50 | 20.68 | 21.50 | +2.381% | 9 | 316 | +31.953% |
| 2026-02-23 | 21.85 | 21.85 | 21.00 | 21.00 | -4.415% | 3 | 310 | +35.095% |
| 2026-02-19 | 22.15 | 22.15 | 21.97 | 21.97 | -3.002% | 8 | 310 | +29.131% |
| 2026-02-18 | 22.65 | 22.65 | 22.65 | 22.65 | +0.667% | 1 | 309 | +25.254% |
| 2026-02-17 | 22.50 | 22.50 | 22.50 | 22.50 | -5.103% | 1 | 309 | +26.089% |
| 2026-02-13 | 22.85 | 23.72 | 22.85 | 23.71 | +8.562% | 5 | 305 | +19.654% |
| 2026-02-12 | 22.81 | 22.81 | 21.80 | 21.84 | -2.063% | 61 | 305 | +29.899% |
| 2026-02-11 | 22.50 | 22.60 | 22.30 | 22.30 | -7.507% | 52 | 335 | +27.220% |
| 2026-02-10 | 24.00 | 24.25 | 23.77 | 24.11 | -3.134% | 4 | 305 | +17.669% |
| 2026-02-09 | 24.40 | 24.95 | 24.40 | 24.89 | +0.566% | 10 | 302 | +13.982% |
| 2026-02-06 | 23.25 | 25.18 | 23.25 | 24.75 | +18.138% | 35 | 294 | +14.626% |
| 2026-02-05 | 24.36 | 24.36 | 20.95 | 20.95 | -19.824% | 83 | 272 | +35.418% |
| 2026-02-04 | 25.43 | 26.13 | 25.43 | 26.13 | -2.391% | 4 | 193 | +8.573% |
| 2026-02-03 | 28.11 | 28.11 | 26.32 | 26.77 | -6.725% | 4 | 189 | +5.977% |
| 2026-02-02 | 28.75 | 29.07 | 28.68 | 28.70 | -7.419% | 18 | 188 | -1.150% |
| 2026-01-30 | 31.00 | 31.00 | 31.00 | 31.00 | -1.587% | 1 | 184 | -8.484% |
| 2026-01-29 | 32.80 | 32.80 | 31.50 | 31.50 | -7.080% | 38 | 185 | -9.937% |
| 2026-01-26 | 33.66 | 33.90 | 33.37 | 33.90 | -1.739% | 70 | 174 | -16.313% |
| 2026-01-21 | 34.50 | 34.50 | 34.50 | 34.50 | -2.377% | 7 | 147 | -17.768% |
| 2026-01-20 | 36.20 | 36.20 | 35.34 | 35.34 | -7.024% | 3 | 140 | -19.723% |
| 2026-01-15 | 38.20 | 38.60 | 38.01 | 38.01 | +5.818% | 6 | 139 | -25.362% |
| 2026-01-12 | 35.07 | 35.92 | 35.07 | 35.92 | +2.570% | 11 | 137 | -21.019% |
| 2026-01-09 | 34.97 | 35.02 | 34.84 | 35.02 | -1.101% | 7 | 135 | -18.989% |
| 2026-01-08 | 35.05 | 35.53 | 35.05 | 35.41 | +0.539% | 21 | 141 | -19.881% |
| 2026-01-07 | 35.51 | 35.83 | 35.22 | 35.22 | -2.112% | 15 | 156 | -19.449% |
| 2026-01-06 | 37.26 | 37.26 | 35.66 | 35.98 | -3.358% | 40 | 156 | -21.151% |
| 2026-01-05 | 36.70 | 37.23 | 36.70 | 37.23 | +3.849% | 6 | 186 | -23.798% |
| 2026-01-02 | 35.85 | 35.85 | 35.85 | 35.85 | +7.335% | 13 | 186 | -20.865% |
| 2025-12-31 | 33.40 | 33.40 | 33.40 | 33.40 | -1.475% | 3 | 173 | -15.060% |
| 2025-12-30 | 34.12 | 34.12 | 33.77 | 33.90 | +1.345% | 11 | 173 | -16.313% |
| 2025-12-26 | 33.60 | 33.60 | 33.45 | 33.45 | -0.683% | 6 | 169 | -15.187% |
| 2025-12-23 | 33.40 | 33.85 | 32.96 | 33.68 | -1.174% | 39 | 169 | -15.766% |
| 2025-12-22 | 34.00 | 34.15 | 34.00 | 34.08 | +0.088% | 5 | 174 | -16.755% |
| 2025-12-19 | 34.05 | 34.05 | 33.90 | 34.05 | +3.338% | 9 | 171 | -16.681% |
| 2025-12-18 | 33.37 | 33.37 | 32.95 | 32.95 | -6.259% | 2 | 167 | -13.900% |
| 2025-12-17 | 35.11 | 35.15 | 35.11 | 35.15 | +4.210% | 2 | 167 | -19.289% |
| 2025-12-16 | 33.73 | 33.73 | 33.73 | 33.73 | -1.662% | 1 | 166 | -15.891% |
| 2025-12-15 | 34.30 | 34.30 | 34.30 | 34.30 | -3.489% | 6 | 165 | -17.289% |
| 2025-12-12 | 35.54 | 35.54 | 35.54 | 35.54 | -3.633% | 1 | 165 | -20.174% |
| 2025-12-04 | 36.88 | 36.88 | 36.88 | 36.88 | +13.129% | 2 | 165 | -23.075% |
| 2025-12-01 | 33.16 | 33.40 | 32.20 | 32.60 | -5.916% | 4 | 163 | -12.975% |
| 2025-11-24 | 32.89 | 34.65 | 32.80 | 34.65 | +7.242% | 31 | 159 | -18.124% |
| 2025-11-21 | 31.62 | 32.45 | 31.62 | 32.31 | -9.648% | 12 | 160 | -12.194% |
| 2025-11-20 | 35.77 | 35.77 | 35.76 | 35.76 | +2.026% | 3 | 153 | -20.666% |
| 2025-11-19 | 35.95 | 35.95 | 34.53 | 35.05 | -5.014% | 34 | 150 | -19.058% |
| 2025-11-18 | 36.09 | 37.20 | 36.03 | 36.90 | +2.244% | 55 | 139 | -23.117% |
| 2025-11-17 | 37.54 | 37.54 | 35.85 | 36.09 | -5.001% | 30 | 116 | -21.391% |
| 2025-11-14 | 38.70 | 39.09 | 37.99 | 37.99 | -5.025% | 14 | 94 | -25.322% |
| 2025-11-13 | 41.75 | 42.24 | 40.00 | 40.00 | -3.962% | 14 | 97 | -29.075% |
| 2025-11-12 | 41.65 | 41.65 | 41.65 | 41.65 | -1.490% | 1 | 85 | -31.885% |
| 2025-11-11 | 42.85 | 42.85 | 42.08 | 42.28 | -1.330% | 17 | 84 | -32.900% |
| 2025-11-07 | 41.05 | 42.85 | 41.05 | 42.85 | +3.527% | 10 | 67 | -33.792% |
| 2025-11-06 | 41.21 | 41.75 | 41.18 | 41.39 | -3.272% | 13 | 60 | -31.457% |
| 2025-11-05 | 42.88 | 43.13 | 42.79 | 42.79 | -8.038% | 22 | 50 | -33.699% |
| 2025-10-31 | 46.21 | 46.73 | 46.14 | 46.53 | +4.398% | 20 | 35 | -39.029% |
| 2025-10-30 | 44.48 | 44.57 | 44.23 | 44.57 | -6.855% | 20 | 55 | -36.347% |
| 2025-10-29 | 47.85 | 47.85 | 47.85 | 47.85 | -2.047% | 1 | 35 | -40.711% |
| 2025-10-27 | 48.85 | 48.85 | 48.85 | 48.85 | +5.394% | 2 | 36 | -41.924% |
| 2025-10-23 | 46.35 | 46.35 | 46.35 | 46.35 | +4.628% | 1 | 36 | -38.792% |
| 2025-10-17 | 44.30 | 44.30 | 44.30 | 44.30 | -5.805% | 2 | 35 | -35.959% |
| 2025-10-14 | 47.03 | 47.03 | 47.03 | 47.03 | -4.020% | 20 | 33 | -39.677% |
| 2025-10-13 | 49.00 | 49.00 | 49.00 | 49.00 | -9.006% | 1 | 13 | -42.102% |
| 2025-10-09 | 53.85 | 53.85 | 53.85 | 53.85 | +2.787% | 10 | 12 | -47.317% |
| 2025-10-07 | 52.39 | 52.39 | 52.39 | 52.39 | -2.892% | 1 | 2 | -45.848% |
| 2025-10-06 | 53.95 | 53.95 | 53.95 | 53.95 | +7.685% | 3 | 1 | -47.414% |
| 2025-10-01 | 50.10 | 50.10 | 50.10 | 50.10 | +5.142% | 2 | 4 | -43.373% |
| 2025-09-30 | 47.65 | 47.65 | 47.65 | 47.65 | -5.268% | 1 | 2 | -40.462% |
| 2025-09-18 | 50.30 | 50.30 | 50.30 | 50.30 | 0.000% | 1 | 1 | -43.598% |