IBIT280121C00027000
IBIT Jan 21 2028 27.00 Call
optionOPRA
EODOct 12, 2026
22.20USD-4.310%(-1.00)1Vol337OI
IBIT280121C00027000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 22.20 | 22.20 | 22.20 | 22.20 | -4.310% | 1 | 337 | 0.000% |
| 2026-10-07 | 23.20 | 23.20 | 23.20 | 23.20 | -6.827% | 1 | 337 | -4.310% |
| 2026-10-06 | 24.90 | 24.90 | 24.90 | 24.90 | -0.400% | 1 | 337 | -10.843% |
| 2026-10-02 | 25.00 | 25.00 | 25.00 | 25.00 | +7.296% | 1 | 337 | -11.200% |
| 2026-09-29 | 23.50 | 23.50 | 23.30 | 23.30 | -6.651% | 2 | 337 | -4.721% |
| 2026-09-21 | 24.96 | 24.96 | 24.96 | 24.96 | +12.941% | 2 | 337 | -11.058% |
| 2026-09-18 | 22.10 | 22.10 | 22.10 | 22.10 | +4.000% | 2 | 337 | +0.452% |
| 2026-09-14 | 21.25 | 21.25 | 21.25 | 21.25 | -6.921% | 30 | 340 | +4.471% |
| 2026-09-03 | 22.83 | 22.83 | 22.83 | 22.83 | +9.496% | 1 | 341 | -2.760% |
| 2026-09-01 | 20.82 | 20.85 | 20.52 | 20.85 | -1.185% | 12 | 342 | +6.475% |
| 2026-08-28 | 21.10 | 21.10 | 21.10 | 21.10 | -4.740% | 12 | 348 | +5.213% |
| 2026-08-24 | 22.15 | 22.15 | 22.15 | 22.15 | +5.880% | 1 | 349 | +0.226% |
| 2026-08-21 | 20.82 | 21.03 | 20.82 | 20.92 | +13.265% | 61 | 349 | +6.119% |
| 2026-08-20 | 18.45 | 18.51 | 18.45 | 18.47 | +13.105% | 60 | 349 | +20.195% |
| 2026-08-19 | 14.75 | 16.38 | 14.65 | 16.33 | +11.544% | 48 | 349 | +35.946% |
| 2026-08-18 | 14.59 | 14.67 | 14.59 | 14.64 | +3.463% | 44 | 349 | +51.639% |
| 2026-08-17 | 13.97 | 14.15 | 13.97 | 14.15 | +2.909% | 45 | 349 | +56.890% |
| 2026-08-14 | 13.52 | 13.75 | 13.51 | 13.75 | -1.996% | 49 | 348 | +61.455% |
| 2026-08-13 | 14.18 | 14.18 | 14.02 | 14.03 | +0.214% | 47 | 348 | +58.232% |
| 2026-08-12 | 13.98 | 14.04 | 13.98 | 14.00 | -3.648% | 64 | 348 | +58.571% |
| 2026-08-10 | 14.63 | 14.69 | 14.53 | 14.53 | -1.492% | 54 | 348 | +52.787% |
| 2026-08-07 | 14.75 | 14.81 | 14.75 | 14.75 | +1.724% | 64 | 348 | +50.508% |
| 2026-08-06 | 14.49 | 14.56 | 14.49 | 14.50 | +0.277% | 44 | 348 | +53.103% |
| 2026-08-05 | 14.42 | 14.48 | 14.42 | 14.46 | +2.263% | 60 | 348 | +53.527% |
| 2026-08-04 | 14.06 | 14.17 | 14.06 | 14.14 | +3.894% | 52 | 348 | +57.001% |
| 2026-07-31 | 13.93 | 13.99 | 13.61 | 13.61 | -7.036% | 52 | 348 | +63.115% |
| 2026-07-30 | 14.63 | 14.69 | 14.63 | 14.64 | +2.021% | 56 | 348 | +51.639% |
| 2026-07-29 | 14.35 | 14.35 | 14.35 | 14.35 | +1.413% | 1 | 348 | +54.704% |
| 2026-07-28 | 14.15 | 14.15 | 14.15 | 14.15 | -4.392% | 1 | 347 | +56.890% |
| 2026-07-23 | 14.80 | 14.80 | 14.80 | 14.80 | -3.268% | 13 | 347 | +50.000% |
| 2026-07-22 | 15.24 | 15.33 | 15.24 | 15.30 | +0.990% | 56 | 347 | +45.098% |
| 2026-07-15 | 15.14 | 15.20 | 15.14 | 15.15 | +8.214% | 49 | 349 | +46.535% |
| 2026-07-13 | 14.01 | 14.08 | 13.97 | 14.00 | -3.846% | 56 | 349 | +58.571% |
| 2026-07-10 | 14.56 | 14.56 | 14.56 | 14.56 | -0.952% | 1 | 348 | +52.473% |
| 2026-07-07 | 14.66 | 14.74 | 14.66 | 14.70 | +0.685% | 40 | 348 | +51.020% |
| 2026-07-06 | 14.60 | 14.60 | 14.60 | 14.60 | +5.797% | 1 | 348 | +52.055% |
| 2026-07-02 | 13.70 | 13.80 | 13.59 | 13.80 | +7.813% | 41 | 334 | +60.870% |
| 2026-06-29 | 12.80 | 12.80 | 12.80 | 12.80 | -1.235% | 12 | 322 | +73.437% |
| 2026-06-25 | 12.83 | 13.04 | 12.83 | 12.96 | -4.000% | 60 | 322 | +71.296% |
| 2026-06-24 | 13.80 | 13.80 | 13.50 | 13.50 | -11.184% | 4 | 318 | +64.444% |
| 2026-06-22 | 15.32 | 15.40 | 15.20 | 15.20 | +6.742% | 70 | 311 | +46.053% |
| 2026-06-18 | 14.68 | 14.68 | 14.21 | 14.24 | -6.928% | 17 | 312 | +55.899% |
| 2026-06-08 | 15.31 | 15.31 | 15.30 | 15.30 | +13.249% | 2 | 312 | +45.098% |
| 2026-06-05 | 14.06 | 14.06 | 13.51 | 13.51 | -9.933% | 3 | 313 | +64.323% |
| 2026-06-04 | 15.00 | 15.00 | 15.00 | 15.00 | -27.606% | 1 | 313 | +48.000% |
| 2026-05-27 | 20.72 | 20.72 | 20.72 | 20.72 | -6.371% | 1 | 313 | +7.143% |
| 2026-05-26 | 22.13 | 22.13 | 22.13 | 22.13 | +1.747% | 1 | 313 | +0.316% |
| 2026-05-18 | 21.75 | 21.75 | 21.75 | 21.75 | -6.250% | 1 | 313 | +2.069% |
| 2026-05-07 | 23.20 | 23.20 | 23.20 | 23.20 | +5.936% | 1 | 313 | -4.310% |
| 2026-03-17 | 21.90 | 21.90 | 21.90 | 21.90 | +11.168% | 1 | 322 | +1.370% |
| 2026-03-12 | 19.70 | 19.70 | 19.70 | 19.70 | -2.233% | 20 | 322 | +12.690% |
| 2026-03-11 | 20.20 | 20.20 | 20.00 | 20.15 | +10.471% | 17 | 322 | +10.174% |
| 2026-03-03 | 18.24 | 18.24 | 18.24 | 18.24 | +5.130% | 10 | 322 | +21.711% |
| 2026-02-27 | 17.73 | 17.73 | 17.35 | 17.35 | -6.216% | 242 | 324 | +27.954% |
| 2026-02-26 | 18.50 | 18.50 | 18.50 | 18.50 | +0.543% | 2 | 98 | +20.000% |
| 2026-02-25 | 18.40 | 18.40 | 18.40 | 18.40 | +9.199% | 1 | 99 | +20.652% |
| 2026-02-24 | 17.00 | 17.00 | 16.85 | 16.85 | -2.149% | 4 | 99 | +31.751% |
| 2026-02-23 | 17.11 | 17.22 | 17.11 | 17.22 | -6.919% | 2 | 98 | +28.920% |
| 2026-02-20 | 18.50 | 18.50 | 18.50 | 18.50 | +0.054% | 1 | 97 | +20.000% |
| 2026-02-18 | 18.49 | 18.49 | 18.49 | 18.49 | -9.185% | 1 | 96 | +20.065% |
| 2026-02-09 | 20.36 | 20.36 | 20.36 | 20.36 | +1.800% | 3 | 95 | +9.037% |
| 2026-02-06 | 19.40 | 20.75 | 19.40 | 20.00 | -8.046% | 4 | 92 | +11.000% |
| 2026-02-04 | 21.75 | 21.75 | 21.75 | 21.75 | -8.460% | 1 | 89 | +2.069% |
| 2026-02-02 | 24.03 | 24.03 | 23.76 | 23.76 | -28.862% | 2 | 88 | -6.566% |
| 2026-01-14 | 33.40 | 33.40 | 33.40 | 33.40 | +8.972% | 1 | 89 | -33.533% |
| 2026-01-07 | 30.50 | 30.65 | 30.50 | 30.65 | -4.368% | 4 | 88 | -27.569% |
| 2026-01-06 | 32.05 | 32.05 | 32.05 | 32.05 | -0.651% | 2 | 89 | -30.733% |
| 2026-01-05 | 32.03 | 32.35 | 31.85 | 32.26 | +6.750% | 30 | 76 | -31.184% |
| 2026-01-02 | 29.72 | 30.51 | 29.61 | 30.22 | +4.821% | 60 | 76 | -26.539% |
| 2025-12-31 | 28.85 | 28.91 | 28.83 | 28.83 | -2.271% | 4 | 59 | -22.997% |
| 2025-12-30 | 29.50 | 29.50 | 29.50 | 29.50 | +3.364% | 5 | 59 | -24.746% |
| 2025-12-26 | 28.48 | 28.54 | 28.48 | 28.54 | -0.730% | 4 | 54 | -22.214% |
| 2025-12-24 | 28.50 | 28.75 | 28.46 | 28.75 | -0.657% | 11 | 50 | -22.783% |
| 2025-12-23 | 28.81 | 28.94 | 28.81 | 28.94 | -0.550% | 2 | 50 | -23.290% |
| 2025-12-22 | 30.14 | 30.28 | 29.05 | 29.10 | +0.172% | 23 | 49 | -23.711% |
| 2025-12-19 | 29.42 | 29.51 | 28.93 | 29.05 | +2.217% | 4 | 35 | -23.580% |
| 2025-12-18 | 28.42 | 28.42 | 28.42 | 28.42 | -2.538% | 1 | 33 | -21.886% |
| 2025-12-16 | 29.12 | 29.16 | 29.12 | 29.16 | -7.867% | 11 | 32 | -23.868% |
| 2025-12-12 | 31.70 | 31.70 | 31.65 | 31.65 | +3.601% | 5 | 43 | -29.858% |
| 2025-12-11 | 30.55 | 30.55 | 30.55 | 30.55 | -3.323% | 1 | 42 | -27.332% |
| 2025-12-10 | 31.60 | 31.60 | 31.60 | 31.60 | -2.769% | 2 | 42 | -29.747% |
| 2025-12-09 | 30.56 | 32.50 | 30.03 | 32.50 | +7.438% | 22 | 40 | -31.692% |
| 2025-12-08 | 30.25 | 30.25 | 30.25 | 30.25 | +0.599% | 1 | 58 | -26.612% |
| 2025-12-05 | 30.07 | 30.07 | 29.82 | 30.07 | -4.540% | 4 | 57 | -26.172% |
| 2025-12-04 | 31.73 | 31.73 | 31.50 | 31.50 | +0.350% | 2 | 61 | -29.524% |
| 2025-12-02 | 31.39 | 31.39 | 31.39 | 31.39 | +12.107% | 1 | 62 | -29.277% |
| 2025-12-01 | 28.00 | 28.00 | 28.00 | 28.00 | -3.614% | 1 | 61 | -20.714% |
| 2025-11-24 | 29.05 | 29.05 | 29.05 | 29.05 | -0.034% | 10 | 60 | -23.580% |
| 2025-11-20 | 29.06 | 29.06 | 29.06 | 29.06 | -2.777% | 1 | 52 | -23.606% |
| 2025-11-19 | 29.77 | 30.07 | 29.59 | 29.89 | -10.132% | 11 | 51 | -25.728% |
| 2025-11-14 | 33.75 | 33.75 | 33.26 | 33.26 | -14.608% | 12 | 40 | -33.253% |
| 2025-11-03 | 39.05 | 39.05 | 38.95 | 38.95 | -4.394% | 40 | 16 | -43.004% |
| 2025-10-31 | 40.85 | 40.85 | 40.74 | 40.74 | -5.123% | 3 | 16 | -45.508% |
| 2025-10-28 | 43.17 | 43.17 | 42.94 | 42.94 | +0.609% | 2 | 14 | -48.300% |
| 2025-10-21 | 42.68 | 42.68 | 42.68 | 42.68 | -0.466% | 1 | 12 | -47.985% |
| 2025-10-14 | 43.02 | 43.06 | 42.88 | 42.88 | +1.156% | 5 | 11 | -48.228% |
| 2025-09-30 | 42.40 | 42.40 | 42.37 | 42.39 | 0.000% | 6 | 6 | -47.629% |