IBIT280121C00025000
IBIT Jan 21 2028 25.00 Call
optionOPRA
EODOct 14, 2026
23.70USD-3.893%(-0.96)34Vol547OI
IBIT280121C00025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 24.30 | 24.48 | 23.70 | 23.70 | -3.893% | 34 | 565 | 0.000% |
| 2026-10-09 | 24.75 | 24.75 | 24.66 | 24.66 | +3.875% | 6 | 561 | -3.893% |
| 2026-10-08 | 24.10 | 24.20 | 23.55 | 23.74 | -4.274% | 40 | 564 | -0.168% |
| 2026-10-07 | 24.80 | 24.80 | 24.80 | 24.80 | -7.394% | 1 | 563 | -4.435% |
| 2026-10-06 | 26.77 | 26.78 | 26.77 | 26.78 | -0.520% | 30 | 533 | -11.501% |
| 2026-10-02 | 26.88 | 26.92 | 26.88 | 26.92 | +5.776% | 2 | 531 | -11.961% |
| 2026-09-29 | 25.45 | 25.45 | 25.45 | 25.45 | +0.792% | 1 | 530 | -6.876% |
| 2026-09-28 | 25.29 | 25.29 | 25.25 | 25.25 | -0.786% | 6 | 526 | -6.139% |
| 2026-09-25 | 25.25 | 25.45 | 25.25 | 25.45 | -0.586% | 3 | 525 | -6.876% |
| 2026-09-23 | 26.50 | 26.50 | 25.60 | 25.60 | -4.833% | 41 | 564 | -7.422% |
| 2026-09-22 | 26.85 | 26.90 | 26.85 | 26.90 | +0.186% | 2 | 564 | -11.896% |
| 2026-09-21 | 26.15 | 26.85 | 26.15 | 26.85 | +11.411% | 9 | 554 | -11.732% |
| 2026-09-18 | 23.97 | 24.15 | 23.90 | 24.10 | +12.093% | 15 | 549 | -1.660% |
| 2026-09-17 | 21.60 | 21.60 | 21.50 | 21.50 | +0.327% | 7 | 554 | +10.233% |
| 2026-09-15 | 21.47 | 21.47 | 21.43 | 21.43 | -3.468% | 5 | 549 | +10.593% |
| 2026-09-11 | 22.20 | 22.20 | 22.20 | 22.20 | +0.680% | 1 | 549 | +6.757% |
| 2026-09-10 | 22.05 | 22.05 | 22.05 | 22.05 | -3.963% | 7 | 542 | +7.483% |
| 2026-09-09 | 23.23 | 23.30 | 22.96 | 22.96 | -2.422% | 17 | 525 | +3.223% |
| 2026-09-04 | 23.20 | 23.53 | 23.20 | 23.53 | +6.471% | 17 | 513 | +0.722% |
| 2026-09-02 | 22.10 | 22.10 | 22.10 | 22.10 | -3.070% | 2 | 511 | +7.240% |
| 2026-09-01 | 22.65 | 22.80 | 22.65 | 22.80 | -1.299% | 5 | 514 | +3.947% |
| 2026-08-28 | 23.10 | 23.10 | 23.10 | 23.10 | -3.347% | 6 | 517 | +2.597% |
| 2026-08-27 | 23.10 | 23.96 | 23.10 | 23.90 | +2.093% | 19 | 532 | -0.837% |
| 2026-08-25 | 23.37 | 23.41 | 23.37 | 23.41 | -0.383% | 16 | 518 | +1.239% |
| 2026-08-24 | 23.10 | 23.50 | 23.10 | 23.50 | +4.259% | 2 | 518 | +0.851% |
| 2026-08-21 | 22.32 | 22.54 | 22.24 | 22.54 | +13.724% | 58 | 516 | +5.146% |
| 2026-08-20 | 19.66 | 19.89 | 19.66 | 19.82 | +10.418% | 65 | 515 | +19.576% |
| 2026-08-19 | 16.30 | 18.00 | 16.30 | 17.95 | +12.539% | 69 | 505 | +32.033% |
| 2026-08-18 | 15.99 | 16.05 | 15.95 | 15.95 | +3.571% | 46 | 502 | +48.589% |
| 2026-08-17 | 15.35 | 15.46 | 15.35 | 15.40 | +2.735% | 41 | 501 | +53.896% |
| 2026-08-14 | 14.79 | 14.99 | 14.79 | 14.99 | -0.465% | 49 | 500 | +58.105% |
| 2026-08-13 | 15.53 | 15.53 | 15.06 | 15.06 | -1.697% | 51 | 493 | +57.371% |
| 2026-08-12 | 15.31 | 15.36 | 15.30 | 15.32 | -1.161% | 64 | 493 | +54.700% |
| 2026-08-11 | 15.50 | 15.50 | 15.30 | 15.50 | -3.004% | 6 | 487 | +52.903% |
| 2026-08-10 | 16.15 | 16.15 | 15.85 | 15.98 | -0.745% | 64 | 487 | +48.310% |
| 2026-08-07 | 16.07 | 16.14 | 16.07 | 16.10 | +1.577% | 68 | 487 | +47.205% |
| 2026-08-06 | 15.81 | 15.88 | 15.81 | 15.85 | +0.507% | 54 | 488 | +49.527% |
| 2026-08-05 | 15.80 | 15.85 | 15.74 | 15.77 | +1.676% | 84 | 468 | +50.285% |
| 2026-08-04 | 15.43 | 15.51 | 15.43 | 15.51 | +2.512% | 44 | 468 | +52.805% |
| 2026-08-03 | 15.13 | 15.13 | 15.13 | 15.13 | +0.799% | 4 | 464 | +56.642% |
| 2026-07-31 | 15.30 | 15.30 | 14.88 | 15.01 | -5.775% | 50 | 458 | +57.895% |
| 2026-07-30 | 15.94 | 16.00 | 15.91 | 15.93 | +4.459% | 48 | 457 | +48.776% |
| 2026-07-29 | 15.25 | 15.25 | 15.25 | 15.25 | -1.803% | 1 | 458 | +55.410% |
| 2026-07-28 | 15.53 | 15.53 | 15.53 | 15.53 | -7.006% | 8 | 466 | +52.608% |
| 2026-07-22 | 16.58 | 16.70 | 16.58 | 16.70 | -0.890% | 61 | 464 | +41.916% |
| 2026-07-21 | 16.85 | 16.85 | 16.85 | 16.85 | +3.374% | 2 | 462 | +40.653% |
| 2026-07-20 | 16.45 | 16.45 | 16.30 | 16.30 | +1.748% | 4 | 458 | +45.399% |
| 2026-07-16 | 15.85 | 16.02 | 15.85 | 16.02 | -2.018% | 4 | 456 | +47.940% |
| 2026-07-15 | 16.32 | 16.39 | 16.30 | 16.35 | +7.213% | 48 | 456 | +44.954% |
| 2026-07-13 | 15.20 | 15.28 | 15.20 | 15.25 | -1.740% | 44 | 456 | +55.410% |
| 2026-07-09 | 15.30 | 15.52 | 15.30 | 15.52 | +4.161% | 2 | 456 | +52.706% |
| 2026-07-08 | 15.40 | 15.40 | 14.90 | 14.90 | -5.815% | 7 | 449 | +59.060% |
| 2026-07-07 | 15.54 | 16.00 | 15.54 | 15.82 | +4.768% | 49 | 449 | +49.810% |
| 2026-07-02 | 14.87 | 15.10 | 14.85 | 15.10 | +13.619% | 101 | 540 | +56.954% |
| 2026-06-30 | 13.39 | 13.39 | 13.10 | 13.29 | -4.731% | 6 | 539 | +78.330% |
| 2026-06-29 | 13.95 | 13.95 | 13.95 | 13.95 | -2.105% | 1 | 538 | +69.892% |
| 2026-06-26 | 14.03 | 14.25 | 14.03 | 14.25 | +1.786% | 9 | 529 | +66.316% |
| 2026-06-25 | 14.10 | 14.16 | 14.00 | 14.00 | -5.277% | 58 | 527 | +69.286% |
| 2026-06-24 | 14.77 | 14.78 | 14.75 | 14.78 | -4.026% | 124 | 435 | +60.352% |
| 2026-06-23 | 15.40 | 15.40 | 15.40 | 15.40 | -6.949% | 1 | 434 | +53.896% |
| 2026-06-22 | 16.54 | 16.62 | 16.52 | 16.55 | -5.966% | 70 | 425 | +43.202% |
| 2026-06-15 | 17.60 | 17.60 | 17.60 | 17.60 | +8.042% | 2 | 427 | +34.659% |
| 2026-06-12 | 16.29 | 16.29 | 16.29 | 16.29 | +2.776% | 1 | 427 | +45.488% |
| 2026-06-11 | 16.00 | 16.00 | 15.85 | 15.85 | +4.276% | 2 | 429 | +49.527% |
| 2026-06-09 | 15.58 | 15.58 | 15.20 | 15.20 | -8.434% | 2 | 427 | +55.921% |
| 2026-06-08 | 16.60 | 16.63 | 16.60 | 16.60 | +11.559% | 5 | 428 | +42.771% |
| 2026-06-05 | 15.75 | 15.75 | 14.20 | 14.88 | -9.268% | 54 | 413 | +59.274% |
| 2026-06-04 | 15.98 | 16.80 | 15.98 | 16.40 | -6.017% | 32 | 417 | +44.512% |
| 2026-06-03 | 17.60 | 17.60 | 17.45 | 17.45 | -3.056% | 2 | 417 | +35.817% |
| 2026-06-02 | 18.60 | 18.60 | 18.00 | 18.00 | -10.403% | 15 | 415 | +31.667% |
| 2026-06-01 | 20.25 | 20.25 | 20.09 | 20.09 | -4.333% | 7 | 410 | +17.969% |
| 2026-05-28 | 21.00 | 21.00 | 21.00 | 21.00 | -10.333% | 1 | 409 | +12.857% |
| 2026-05-20 | 23.42 | 23.42 | 23.42 | 23.42 | +1.826% | 1 | 410 | +1.196% |
| 2026-05-19 | 22.80 | 23.00 | 22.80 | 23.00 | -7.071% | 40 | 430 | +3.043% |
| 2026-05-13 | 24.75 | 24.75 | 24.75 | 24.75 | -2.979% | 1 | 430 | -4.242% |
| 2026-05-11 | 25.60 | 25.60 | 25.51 | 25.51 | +1.230% | 3 | 429 | -7.095% |
| 2026-05-08 | 25.20 | 25.20 | 25.20 | 25.20 | +5.660% | 40 | 389 | -5.952% |
| 2026-04-27 | 23.49 | 23.85 | 23.49 | 23.85 | +3.922% | 3 | 388 | -0.629% |
| 2026-04-21 | 22.95 | 22.95 | 22.95 | 22.95 | -4.175% | 1 | 388 | +3.268% |
| 2026-04-17 | 23.59 | 24.35 | 23.59 | 23.95 | +8.864% | 26 | 388 | -1.044% |
| 2026-04-16 | 22.00 | 22.00 | 22.00 | 22.00 | -2.048% | 5 | 409 | +7.727% |
| 2026-04-14 | 22.47 | 22.47 | 22.46 | 22.46 | +5.199% | 2 | 414 | +5.521% |
| 2026-04-10 | 21.75 | 21.75 | 21.35 | 21.35 | +9.769% | 6 | 414 | +11.007% |
| 2026-03-30 | 19.45 | 19.45 | 19.45 | 19.45 | +2.747% | 1 | 412 | +21.851% |
| 2026-03-27 | 18.93 | 18.93 | 18.93 | 18.93 | -6.657% | 6 | 413 | +25.198% |
| 2026-03-26 | 20.66 | 20.66 | 20.28 | 20.28 | -6.371% | 7 | 419 | +16.864% |
| 2026-03-25 | 21.50 | 21.66 | 21.50 | 21.66 | +3.389% | 2 | 423 | +9.418% |
| 2026-03-24 | 20.95 | 20.95 | 20.95 | 20.95 | +1.159% | 10 | 423 | +13.126% |
| 2026-03-19 | 20.71 | 20.71 | 20.71 | 20.71 | -3.853% | 2 | 429 | +14.437% |
| 2026-03-18 | 22.15 | 22.15 | 21.54 | 21.54 | +2.620% | 5 | 428 | +10.028% |
| 2026-03-12 | 20.97 | 20.99 | 20.97 | 20.99 | +3.145% | 3 | 428 | +12.911% |
| 2026-03-09 | 20.35 | 20.35 | 20.35 | 20.35 | +2.313% | 1 | 425 | +16.462% |
| 2026-03-06 | 19.90 | 19.90 | 19.89 | 19.89 | -11.874% | 8 | 424 | +19.155% |
| 2026-03-04 | 22.57 | 22.57 | 22.57 | 22.57 | +13.703% | 1 | 422 | +5.007% |
| 2026-03-03 | 19.85 | 19.85 | 19.85 | 19.85 | +7.066% | 1 | 423 | +19.395% |
| 2026-02-27 | 18.54 | 18.54 | 18.54 | 18.54 | -4.433% | 1 | 422 | +27.832% |
| 2026-02-26 | 19.40 | 19.40 | 19.40 | 19.40 | -4.198% | 2 | 422 | +22.165% |
| 2026-02-25 | 20.10 | 20.31 | 20.10 | 20.25 | +14.731% | 6 | 424 | +17.037% |
| 2026-02-24 | 17.40 | 17.65 | 17.40 | 17.65 | -1.944% | 2 | 424 | +34.278% |
| 2026-02-23 | 18.90 | 18.90 | 18.00 | 18.00 | -6.054% | 25 | 424 | +31.667% |
| 2026-02-19 | 18.90 | 19.16 | 18.90 | 19.16 | +0.577% | 11 | 399 | +23.695% |
| 2026-02-18 | 19.00 | 19.05 | 19.00 | 19.05 | -4.750% | 3 | 400 | +24.409% |
| 2026-02-17 | 20.00 | 20.00 | 20.00 | 20.00 | 0.000% | 2 | 400 | +18.500% |
| 2026-02-12 | 20.00 | 20.00 | 20.00 | 20.00 | -4.306% | 1 | 398 | +18.500% |
| 2026-02-10 | 20.90 | 20.90 | 20.90 | 20.90 | -2.926% | 1 | 399 | +13.397% |
| 2026-02-09 | 21.62 | 21.62 | 21.53 | 21.53 | -0.508% | 2 | 398 | +10.079% |
| 2026-02-06 | 20.50 | 21.65 | 20.35 | 21.64 | +17.290% | 44 | 397 | +9.519% |
| 2026-02-05 | 21.50 | 21.50 | 18.45 | 18.45 | -17.817% | 41 | 354 | +28.455% |
| 2026-02-04 | 22.35 | 22.45 | 22.35 | 22.45 | -7.992% | 3 | 356 | +5.568% |
| 2026-02-03 | 24.55 | 24.55 | 24.25 | 24.40 | -3.175% | 32 | 355 | -2.869% |
| 2026-02-02 | 25.20 | 25.20 | 25.20 | 25.20 | -15.436% | 1 | 355 | -5.952% |
| 2026-01-26 | 29.80 | 29.80 | 29.80 | 29.80 | -0.334% | 1 | 356 | -20.470% |
| 2026-01-21 | 30.96 | 31.12 | 29.51 | 29.90 | -2.701% | 14 | 355 | -20.736% |
| 2026-01-20 | 31.50 | 31.50 | 30.73 | 30.73 | -9.351% | 6 | 355 | -22.877% |
| 2026-01-16 | 34.15 | 34.15 | 33.41 | 33.90 | -1.166% | 8 | 363 | -30.088% |
| 2026-01-15 | 34.30 | 34.30 | 34.30 | 34.30 | -2.557% | 1 | 363 | -30.904% |
| 2026-01-14 | 34.81 | 35.20 | 34.75 | 35.20 | +7.909% | 4 | 363 | -32.670% |
| 2026-01-13 | 32.26 | 32.62 | 32.18 | 32.62 | +2.193% | 8 | 362 | -27.345% |
| 2026-01-12 | 31.44 | 31.92 | 31.40 | 31.92 | +1.818% | 30 | 362 | -25.752% |
| 2026-01-09 | 31.07 | 31.76 | 31.07 | 31.35 | -1.198% | 40 | 371 | -24.402% |
| 2026-01-08 | 31.55 | 31.73 | 31.42 | 31.73 | -2.068% | 8 | 386 | -25.307% |
| 2026-01-07 | 32.17 | 32.40 | 32.17 | 32.40 | +0.155% | 2 | 392 | -26.852% |
| 2026-01-06 | 33.25 | 33.25 | 31.72 | 32.35 | -2.853% | 10 | 391 | -26.739% |
| 2026-01-05 | 33.20 | 33.30 | 33.20 | 33.30 | +6.220% | 2 | 392 | -28.829% |
| 2026-01-02 | 30.90 | 31.35 | 30.90 | 31.35 | +3.808% | 14 | 392 | -24.402% |
| 2025-12-31 | 30.20 | 30.35 | 30.20 | 30.20 | -0.461% | 110 | 287 | -21.523% |
| 2025-12-30 | 30.34 | 30.34 | 30.34 | 30.34 | +0.464% | 25 | 287 | -21.885% |
| 2025-12-29 | 30.20 | 30.20 | 30.20 | 30.20 | +0.332% | 35 | 312 | -21.523% |
| 2025-12-26 | 29.80 | 30.10 | 29.70 | 30.10 | 0.000% | 55 | 277 | -21.262% |
| 2025-12-24 | 29.87 | 30.15 | 29.81 | 30.10 | 0.000% | 12 | 293 | -21.262% |
| 2025-12-23 | 29.81 | 30.32 | 29.76 | 30.10 | -1.666% | 20 | 293 | -21.262% |
| 2025-12-22 | 31.20 | 31.20 | 30.35 | 30.61 | +0.361% | 19 | 302 | -22.574% |
| 2025-12-19 | 30.55 | 30.55 | 30.50 | 30.50 | +4.202% | 27 | 299 | -22.295% |
| 2025-12-18 | 29.67 | 29.95 | 29.02 | 29.27 | -0.442% | 77 | 285 | -19.030% |
| 2025-12-17 | 31.50 | 31.50 | 29.40 | 29.40 | -3.289% | 37 | 319 | -19.388% |
| 2025-12-16 | 29.90 | 30.45 | 29.86 | 30.40 | +2.530% | 24 | 344 | -22.039% |
| 2025-12-15 | 29.80 | 29.80 | 29.65 | 29.65 | -8.346% | 25 | 364 | -20.067% |
| 2025-12-11 | 32.35 | 32.35 | 32.35 | 32.35 | +1.570% | 1 | 363 | -26.739% |
| 2025-12-09 | 31.91 | 31.95 | 31.36 | 31.85 | +1.401% | 19 | 362 | -25.589% |
| 2025-12-05 | 31.40 | 31.42 | 31.40 | 31.41 | -4.238% | 7 | 357 | -24.546% |
| 2025-12-02 | 32.80 | 32.80 | 32.80 | 32.80 | +13.221% | 5 | 355 | -27.744% |
| 2025-12-01 | 28.90 | 29.40 | 28.90 | 28.97 | -4.389% | 12 | 350 | -18.191% |
| 2025-11-25 | 30.30 | 30.30 | 30.30 | 30.30 | -0.656% | 3 | 354 | -21.782% |
| 2025-11-24 | 29.70 | 30.50 | 29.70 | 30.50 | +2.694% | 34 | 351 | -22.295% |
| 2025-11-20 | 32.20 | 32.26 | 29.70 | 29.70 | -5.414% | 27 | 330 | -20.202% |
| 2025-11-19 | 31.40 | 31.40 | 31.40 | 31.40 | -6.269% | 1 | 350 | -24.522% |
| 2025-11-18 | 33.07 | 33.50 | 32.97 | 33.50 | +3.236% | 6 | 350 | -29.254% |
| 2025-11-17 | 33.06 | 33.06 | 32.45 | 32.45 | -7.153% | 51 | 344 | -26.965% |
| 2025-11-14 | 34.55 | 35.45 | 34.55 | 34.95 | -6.700% | 29 | 321 | -32.189% |
| 2025-11-13 | 37.95 | 37.95 | 37.46 | 37.46 | -3.850% | 17 | 321 | -36.733% |
| 2025-11-11 | 38.96 | 38.96 | 38.96 | 38.96 | +2.933% | 1 | 321 | -39.168% |
| 2025-11-07 | 37.85 | 37.85 | 37.85 | 37.85 | 0.000% | 2 | 321 | -37.384% |
| 2025-11-06 | 37.85 | 37.85 | 37.85 | 37.85 | -4.104% | 1 | 321 | -37.384% |
| 2025-11-05 | 38.70 | 39.47 | 38.70 | 39.47 | +4.695% | 63 | 321 | -39.954% |
| 2025-11-04 | 38.60 | 38.60 | 37.11 | 37.70 | -6.914% | 27 | 290 | -37.135% |
| 2025-11-03 | 40.15 | 40.55 | 40.15 | 40.50 | -5.660% | 30 | 257 | -41.481% |
| 2025-10-31 | 42.50 | 43.01 | 42.25 | 42.93 | +6.000% | 19 | 257 | -44.794% |
| 2025-10-30 | 41.20 | 41.25 | 40.50 | 40.50 | -5.197% | 39 | 254 | -41.481% |
| 2025-10-29 | 43.70 | 43.70 | 42.72 | 42.72 | -6.007% | 30 | 231 | -44.522% |
| 2025-10-27 | 45.50 | 45.50 | 45.45 | 45.45 | +5.919% | 2 | 209 | -47.855% |
| 2025-10-24 | 42.55 | 42.91 | 42.55 | 42.91 | +0.610% | 5 | 209 | -44.768% |
| 2025-10-23 | 42.25 | 42.65 | 42.25 | 42.65 | +2.033% | 26 | 209 | -44.431% |
| 2025-10-22 | 41.80 | 41.80 | 41.80 | 41.80 | -3.775% | 5 | 185 | -43.301% |
| 2025-10-21 | 43.45 | 43.45 | 43.28 | 43.44 | +5.182% | 4 | 184 | -45.442% |
| 2025-10-17 | 40.00 | 41.30 | 40.00 | 41.30 | -0.602% | 2 | 182 | -42.615% |
| 2025-10-16 | 42.40 | 42.40 | 41.55 | 41.55 | -2.670% | 7 | 181 | -42.960% |
| 2025-10-15 | 42.90 | 42.90 | 42.69 | 42.69 | -4.003% | 2 | 182 | -44.483% |
| 2025-10-14 | 42.68 | 44.85 | 42.68 | 44.47 | -1.178% | 5 | 182 | -46.706% |
| 2025-10-13 | 45.75 | 45.75 | 44.72 | 45.00 | -2.703% | 5 | 180 | -47.333% |
| 2025-10-10 | 46.40 | 46.40 | 46.25 | 46.25 | -3.786% | 13 | 178 | -48.757% |
| 2025-10-09 | 48.00 | 48.07 | 48.00 | 48.07 | -2.336% | 5 | 165 | -50.697% |
| 2025-10-08 | 49.29 | 49.29 | 49.22 | 49.22 | -2.804% | 2 | 161 | -51.849% |
| 2025-10-06 | 49.92 | 50.64 | 49.90 | 50.64 | +3.136% | 25 | 160 | -53.199% |
| 2025-10-03 | 48.10 | 49.10 | 48.10 | 49.10 | +2.935% | 7 | 135 | -51.731% |
| 2025-10-02 | 47.70 | 47.70 | 47.70 | 47.70 | +8.780% | 1 | 129 | -50.314% |
| 2025-09-30 | 43.85 | 43.85 | 43.85 | 43.85 | +4.904% | 1 | 130 | -45.952% |
| 2025-09-26 | 41.85 | 41.85 | 41.79 | 41.80 | -0.119% | 13 | 130 | -43.301% |
| 2025-09-25 | 42.21 | 42.55 | 41.85 | 41.85 | -2.288% | 49 | 118 | -43.369% |
| 2025-09-23 | 42.83 | 42.83 | 42.83 | 42.83 | -0.673% | 20 | 79 | -44.665% |
| 2025-09-22 | 43.26 | 43.26 | 43.12 | 43.12 | -5.085% | 14 | 59 | -45.037% |
| 2025-09-19 | 45.43 | 45.43 | 45.43 | 45.43 | -1.239% | 1 | 45 | -47.832% |
| 2025-09-18 | 46.05 | 46.25 | 46.00 | 46.00 | +1.545% | 42 | 44 | -48.478% |
| 2025-09-16 | 45.20 | 45.30 | 45.20 | 45.30 | 0.000% | 2 | 2 | -47.682% |