IBIT280121C00022000
IBIT Jan 21 2028 22.00 Call
optionOPRA
EODOct 9, 2026
27.34USD-3.050%(-0.86)1Vol39OI
IBIT280121C00022000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 27.34 | 27.34 | 27.34 | 27.34 | -3.050% | 1 | 38 | 0.000% |
| 2026-09-24 | 28.20 | 28.20 | 28.20 | 28.20 | +10.588% | 10 | 28 | -3.050% |
| 2026-09-14 | 25.55 | 25.55 | 25.50 | 25.50 | -0.778% | 14 | 14 | +7.216% |
| 2026-08-25 | 25.70 | 25.70 | 25.70 | 25.70 | 0.000% | 1 | 14 | +6.381% |
| 2026-08-24 | 25.70 | 25.70 | 25.70 | 25.70 | +4.387% | 2 | 14 | +6.381% |
| 2026-08-21 | 24.55 | 24.69 | 24.55 | 24.62 | +10.602% | 60 | 14 | +11.048% |
| 2026-08-20 | 22.06 | 22.26 | 22.06 | 22.26 | +12.198% | 54 | 14 | +22.821% |
| 2026-08-19 | 20.15 | 20.15 | 19.81 | 19.84 | +9.613% | 42 | 12 | +37.802% |
| 2026-08-18 | 18.04 | 18.10 | 18.04 | 18.10 | +3.429% | 4 | 12 | +51.050% |
| 2026-08-17 | 17.49 | 17.54 | 17.48 | 17.50 | +3.123% | 42 | 12 | +56.229% |
| 2026-08-14 | 16.89 | 17.00 | 16.89 | 16.97 | -1.165% | 40 | 12 | +61.108% |
| 2026-08-13 | 17.31 | 17.37 | 17.15 | 17.17 | -1.265% | 64 | 11 | +59.231% |
| 2026-08-12 | 17.38 | 17.44 | 17.38 | 17.39 | -3.550% | 60 | 11 | +57.217% |
| 2026-08-10 | 18.04 | 18.10 | 18.03 | 18.03 | -1.205% | 64 | 11 | +51.636% |
| 2026-08-07 | 18.21 | 18.29 | 18.21 | 18.25 | +1.728% | 56 | 11 | +49.808% |
| 2026-08-06 | 17.93 | 17.99 | 17.93 | 17.94 | +0.279% | 60 | 11 | +52.397% |
| 2026-08-05 | 17.85 | 17.93 | 17.85 | 17.89 | +5.546% | 60 | 11 | +52.823% |
| 2026-07-31 | 16.97 | 17.02 | 16.95 | 16.95 | -5.938% | 48 | 11 | +61.298% |
| 2026-07-30 | 18.00 | 18.06 | 18.00 | 18.02 | -4.251% | 52 | 11 | +51.720% |
| 2026-07-22 | 18.79 | 18.85 | 18.78 | 18.82 | +1.950% | 56 | 10 | +45.271% |
| 2026-07-15 | 18.50 | 18.56 | 18.46 | 18.46 | +7.139% | 52 | 10 | +48.104% |
| 2026-07-13 | 17.21 | 17.28 | 17.21 | 17.23 | -4.171% | 40 | 10 | +58.677% |
| 2026-07-07 | 17.95 | 18.02 | 17.94 | 17.98 | +7.665% | 56 | 10 | +52.058% |
| 2026-07-02 | 16.70 | 16.70 | 16.70 | 16.70 | +4.375% | 1 | 10 | +63.713% |
| 2026-06-25 | 15.95 | 16.04 | 15.95 | 16.00 | -13.514% | 60 | 10 | +70.875% |
| 2026-06-22 | 18.54 | 18.62 | 18.50 | 18.50 | -31.354% | 60 | 10 | +47.784% |
| 2026-05-13 | 26.95 | 26.95 | 26.95 | 26.95 | -2.355% | 1 | 10 | +1.447% |
| 2026-05-12 | 27.60 | 27.60 | 27.60 | 27.60 | +2.222% | 2 | 8 | -0.942% |
| 2026-04-22 | 27.00 | 27.00 | 27.00 | 27.00 | +2.467% | 1 | 9 | +1.259% |
| 2026-04-17 | 26.35 | 26.35 | 26.35 | 26.35 | +12.271% | 1 | 9 | +3.757% |
| 2026-04-13 | 23.47 | 23.47 | 23.47 | 23.47 | +5.011% | 1 | 8 | +16.489% |
| 2026-04-06 | 22.35 | 22.35 | 22.35 | 22.35 | +5.474% | 5 | 8 | +22.327% |
| 2026-04-02 | 21.19 | 21.19 | 21.19 | 21.19 | -11.339% | 5 | 5 | +29.023% |
| 2026-03-13 | 24.05 | 24.05 | 23.90 | 23.90 | +11.163% | 3 | 5 | +14.393% |
| 2026-02-17 | 21.73 | 21.85 | 21.40 | 21.50 | -17.148% | 4 | 5 | +27.163% |
| 2026-02-03 | 25.95 | 25.95 | 25.95 | 25.95 | -6.148% | 3 | 6 | +5.356% |
| 2026-02-02 | 27.65 | 27.65 | 27.65 | 27.65 | -18.195% | 1 | 6 | -1.121% |
| 2026-01-02 | 33.63 | 33.83 | 33.63 | 33.80 | +4.450% | 4 | 5 | -19.112% |
| 2025-12-23 | 32.35 | 32.42 | 32.35 | 32.36 | -3.547% | 4 | 6 | -15.513% |
| 2025-12-22 | 33.55 | 33.55 | 33.55 | 33.55 | -12.173% | 1 | 3 | -18.510% |
| 2025-11-13 | 38.40 | 38.40 | 38.20 | 38.20 | -9.586% | 2 | 4 | -28.429% |
| 2025-11-10 | 42.25 | 42.25 | 42.25 | 42.25 | +3.630% | 2 | 3 | -35.290% |
| 2025-11-07 | 40.77 | 40.77 | 40.77 | 40.77 | +2.955% | 1 | 4 | -32.941% |
| 2025-11-04 | 41.09 | 41.09 | 39.60 | 39.60 | -7.260% | 2 | 3 | -30.960% |
| 2025-10-30 | 43.04 | 43.04 | 42.66 | 42.70 | -6.009% | 18 | 1 | -35.972% |
| 2025-10-29 | 45.70 | 45.74 | 45.43 | 45.43 | 0.000% | 18 | 18 | -39.820% |