IBIT280121C00026000
IBIT Jan 21 2028 26.00 Call
optionOPRA
EODOct 12, 2026
23.61USD-0.965%(-0.23)1Vol275OI
IBIT280121C00026000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 23.61 | 23.61 | 23.61 | 23.61 | -0.965% | 1 | 275 | 0.000% |
| 2026-10-09 | 23.84 | 23.84 | 23.84 | 23.84 | -1.893% | 1 | 275 | -0.965% |
| 2026-09-29 | 24.30 | 24.30 | 24.30 | 24.30 | -2.605% | 1 | 275 | -2.840% |
| 2026-09-24 | 24.95 | 24.95 | 24.95 | 24.95 | +24.129% | 5 | 271 | -5.371% |
| 2026-09-15 | 20.10 | 20.10 | 20.10 | 20.10 | -6.729% | 1 | 271 | +17.463% |
| 2026-09-01 | 21.15 | 21.55 | 21.15 | 21.55 | -2.268% | 2 | 271 | +9.559% |
| 2026-08-26 | 22.05 | 22.05 | 22.05 | 22.05 | +1.942% | 1 | 272 | +7.075% |
| 2026-08-21 | 21.60 | 21.67 | 21.56 | 21.63 | +13.187% | 52 | 272 | +9.154% |
| 2026-08-20 | 19.17 | 19.22 | 19.11 | 19.11 | +12.478% | 60 | 272 | +23.548% |
| 2026-08-19 | 16.98 | 17.04 | 16.96 | 16.99 | +10.684% | 48 | 271 | +38.964% |
| 2026-08-18 | 15.27 | 15.37 | 15.27 | 15.35 | +4.068% | 44 | 270 | +53.811% |
| 2026-08-17 | 14.67 | 14.78 | 14.67 | 14.75 | +4.240% | 44 | 270 | +60.068% |
| 2026-08-14 | 14.13 | 14.19 | 14.13 | 14.15 | -3.082% | 52 | 270 | +66.855% |
| 2026-08-13 | 14.67 | 14.73 | 14.59 | 14.60 | -0.477% | 28 | 270 | +61.712% |
| 2026-08-12 | 14.62 | 14.68 | 14.62 | 14.67 | -4.118% | 56 | 270 | +60.941% |
| 2026-08-10 | 15.29 | 15.35 | 15.29 | 15.30 | -0.843% | 52 | 270 | +54.314% |
| 2026-08-07 | 15.39 | 15.45 | 15.39 | 15.43 | +1.781% | 68 | 270 | +53.014% |
| 2026-08-06 | 15.10 | 15.20 | 15.10 | 15.16 | +0.597% | 54 | 270 | +55.739% |
| 2026-08-05 | 15.08 | 15.14 | 15.07 | 15.07 | +1.687% | 60 | 271 | +56.669% |
| 2026-08-04 | 14.73 | 14.83 | 14.73 | 14.82 | +4.735% | 56 | 271 | +59.312% |
| 2026-08-03 | 14.15 | 14.15 | 14.15 | 14.15 | -1.736% | 1 | 272 | +66.855% |
| 2026-07-31 | 14.43 | 14.49 | 14.23 | 14.40 | -5.882% | 41 | 271 | +63.958% |
| 2026-07-30 | 15.28 | 15.34 | 15.28 | 15.30 | -4.195% | 52 | 270 | +54.314% |
| 2026-07-22 | 15.92 | 15.98 | 15.92 | 15.97 | +1.720% | 52 | 269 | +47.840% |
| 2026-07-15 | 15.79 | 15.85 | 15.66 | 15.70 | +2.951% | 48 | 269 | +50.382% |
| 2026-07-14 | 15.25 | 15.25 | 15.25 | 15.25 | +4.381% | 2 | 269 | +54.820% |
| 2026-07-13 | 14.58 | 14.65 | 14.57 | 14.61 | -3.945% | 52 | 269 | +61.602% |
| 2026-07-07 | 15.28 | 15.36 | 15.15 | 15.21 | -0.912% | 98 | 269 | +55.227% |
| 2026-07-06 | 15.35 | 15.35 | 15.35 | 15.35 | +8.251% | 1 | 269 | +53.811% |
| 2026-07-02 | 14.18 | 14.18 | 14.18 | 14.18 | +11.830% | 1 | 269 | +66.502% |
| 2026-06-30 | 12.82 | 12.82 | 12.68 | 12.68 | -7.445% | 2 | 268 | +86.199% |
| 2026-06-29 | 13.36 | 13.70 | 13.36 | 13.70 | +1.481% | 14 | 278 | +72.336% |
| 2026-06-25 | 13.47 | 13.63 | 13.47 | 13.50 | -0.662% | 56 | 278 | +74.889% |
| 2026-06-24 | 14.30 | 14.30 | 13.59 | 13.59 | -14.796% | 3 | 276 | +73.731% |
| 2026-06-22 | 15.95 | 16.04 | 15.90 | 15.95 | -5.060% | 110 | 236 | +48.025% |
| 2026-06-15 | 16.80 | 16.80 | 16.80 | 16.80 | +7.831% | 1 | 236 | +40.536% |
| 2026-06-11 | 15.58 | 15.58 | 15.58 | 15.58 | +11.286% | 1 | 236 | +51.540% |
| 2026-06-05 | 14.63 | 14.63 | 14.00 | 14.00 | -34.488% | 15 | 230 | +68.643% |
| 2026-05-27 | 21.45 | 21.45 | 21.37 | 21.37 | -14.349% | 14 | 230 | +10.482% |
| 2026-05-06 | 25.20 | 25.20 | 24.95 | 24.95 | -2.157% | 20 | 230 | -5.371% |
| 2026-05-05 | 25.50 | 25.50 | 25.50 | 25.50 | +12.335% | 20 | 230 | -7.412% |
| 2026-04-20 | 22.70 | 22.70 | 22.70 | 22.70 | +5.434% | 3 | 227 | +4.009% |
| 2026-04-15 | 21.54 | 21.54 | 21.53 | 21.53 | -4.903% | 5 | 227 | +9.661% |
| 2026-03-17 | 22.64 | 22.64 | 22.64 | 22.64 | +10.170% | 10 | 227 | +4.284% |
| 2026-03-11 | 20.85 | 20.85 | 20.55 | 20.55 | -0.049% | 18 | 227 | +14.891% |
| 2026-03-10 | 19.99 | 20.56 | 19.99 | 20.56 | +21.657% | 5 | 227 | +14.835% |
| 2026-02-24 | 16.90 | 16.90 | 16.90 | 16.90 | -4.628% | 3 | 230 | +39.704% |
| 2026-02-23 | 17.72 | 17.72 | 17.72 | 17.72 | -14.602% | 1 | 230 | +33.239% |
| 2026-02-09 | 20.75 | 20.75 | 20.75 | 20.75 | +19.253% | 2 | 229 | +13.783% |
| 2026-02-05 | 17.40 | 17.40 | 17.40 | 17.40 | -25.000% | 1 | 229 | +35.690% |
| 2026-02-03 | 23.20 | 23.20 | 23.20 | 23.20 | -5.383% | 1 | 229 | +1.767% |
| 2026-02-02 | 24.49 | 24.52 | 24.49 | 24.52 | -18.700% | 74 | 228 | -3.711% |
| 2026-01-22 | 30.15 | 30.16 | 30.15 | 30.16 | -8.328% | 2 | 252 | -21.718% |
| 2026-01-16 | 32.90 | 32.90 | 32.90 | 32.90 | -4.082% | 86 | 253 | -28.237% |
| 2026-01-15 | 34.30 | 34.30 | 34.30 | 34.30 | +7.355% | 1 | 253 | -31.166% |
| 2026-01-06 | 31.89 | 31.95 | 31.89 | 31.95 | -2.740% | 2 | 253 | -26.103% |
| 2026-01-05 | 32.34 | 32.85 | 32.34 | 32.85 | +7.353% | 22 | 249 | -28.128% |
| 2026-01-02 | 30.42 | 31.11 | 30.23 | 30.60 | +3.413% | 74 | 249 | -22.843% |
| 2025-12-31 | 29.51 | 29.64 | 29.49 | 29.59 | -1.955% | 10 | 224 | -20.210% |
| 2025-12-30 | 30.12 | 30.18 | 30.12 | 30.18 | +2.898% | 2 | 224 | -21.769% |
| 2025-12-26 | 29.30 | 29.33 | 29.30 | 29.33 | -0.306% | 2 | 223 | -19.502% |
| 2025-12-24 | 29.18 | 29.53 | 29.16 | 29.42 | -0.776% | 14 | 220 | -19.748% |
| 2025-12-23 | 29.49 | 29.77 | 29.49 | 29.65 | -0.168% | 8 | 220 | -20.371% |
| 2025-12-22 | 30.68 | 30.74 | 29.67 | 29.70 | -0.168% | 10 | 220 | -20.505% |
| 2025-12-19 | 29.90 | 30.17 | 29.36 | 29.75 | -5.675% | 206 | 215 | -20.639% |
| 2025-12-02 | 31.58 | 31.58 | 31.50 | 31.54 | -8.047% | 4 | 25 | -25.143% |
| 2025-11-14 | 34.30 | 34.30 | 34.30 | 34.30 | -4.457% | 1 | 21 | -31.166% |
| 2025-11-13 | 35.90 | 35.90 | 35.90 | 35.90 | -9.799% | 5 | 20 | -34.234% |
| 2025-11-03 | 39.75 | 39.80 | 39.75 | 39.80 | -1.970% | 6 | 14 | -40.678% |
| 2025-10-30 | 40.60 | 40.60 | 40.60 | 40.60 | -10.789% | 10 | 14 | -41.847% |
| 2025-10-13 | 45.41 | 45.51 | 45.03 | 45.51 | 0.000% | 4 | 4 | -48.121% |